Bucher Industries AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 435.00 | 440.40 | 432.40 | 437.38 | 436.70 | 2,208 |
| 2021-12-21 | 430.80 | 434.80 | 427.40 | 432.20 | 431.52 | 2,142 |
| 2021-12-20 | 419.20 | 426.20 | 419.20 | 424.20 | 423.53 | 3,189 |
| 2021-12-17 | 422.20 | 428.80 | 421.00 | 426.00 | 425.33 | 4,349 |
| 2021-12-16 | 427.40 | 427.40 | 422.00 | 422.80 | 422.13 | 936 |
| 2021-12-15 | 424.00 | 424.00 | 417.60 | 420.68 | 420.02 | 1,694 |
| 2021-12-14 | 428.20 | 431.20 | 423.80 | 429.95 | 429.28 | 1,488 |
| 2021-12-13 | 435.60 | 439.80 | 428.20 | 432.64 | 431.96 | 1,486 |
| 2021-12-10 | 435.20 | 437.60 | 433.40 | 436.00 | 435.31 | 10,075 |
| 2021-12-09 | 440.20 | 443.20 | 437.00 | 441.52 | 440.82 | 7,749 |
| 2021-12-08 | 440.60 | 445.60 | 440.00 | 441.96 | 441.27 | 6,538 |
| 2021-12-07 | 438.60 | 442.20 | 438.20 | 440.55 | 439.86 | 1,646 |
| 2021-12-06 | 427.60 | 436.20 | 424.20 | 428.55 | 427.87 | 2,330 |
| 2021-12-03 | 429.60 | 432.00 | 423.55 | 430.54 | 429.86 | 2,779 |
| 2021-12-02 | 425.80 | 430.20 | 421.00 | 427.31 | 426.64 | 2,192 |
| 2021-12-01 | 422.80 | 429.60 | 420.40 | 428.94 | 428.26 | 1,245 |
| 2021-11-30 | 421.00 | 427.20 | 417.80 | 422.02 | 421.36 | 2,265 |
| 2021-11-29 | 434.60 | 434.80 | 425.24 | 431.39 | 430.71 | 2,963 |
| 2021-11-26 | 436.40 | 437.40 | 427.80 | 431.74 | 431.06 | 1,739 |
| 2021-11-25 | 448.60 | 450.40 | 441.40 | 443.79 | 443.09 | 732 |
| 2021-11-24 | 449.80 | 451.60 | 446.60 | 448.04 | 447.33 | 1,393 |
| 2021-11-23 | 451.40 | 458.80 | 447.40 | 448.08 | 447.37 | 1,251 |
| 2021-11-22 | 457.20 | 461.60 | 455.20 | 458.21 | 457.48 | 2,206 |
| 2021-11-19 | 460.80 | 463.00 | 454.60 | 460.08 | 459.35 | 1,785 |
| 2021-11-18 | 464.60 | 464.60 | 456.80 | 461.93 | 461.20 | 1,016 |
| 2021-11-17 | 465.40 | 466.20 | 460.80 | 463.86 | 463.12 | 3,007 |
| 2021-11-16 | 462.20 | 466.60 | 462.20 | 465.16 | 464.43 | 955 |
| 2021-11-15 | 461.40 | 465.28 | 458.00 | 465.28 | 464.54 | 5,415 |
| 2021-11-12 | 462.40 | 467.20 | 459.95 | 463.00 | 462.27 | 1,214 |
| 2021-11-11 | 453.60 | 456.20 | 450.40 | 452.63 | 451.92 | 1,304 |
| 2021-11-10 | 454.20 | 459.60 | 450.20 | 459.60 | 458.88 | 2,312 |
| 2021-11-09 | 458.80 | 460.00 | 451.20 | 452.44 | 451.73 | 1,386 |
| 2021-11-08 | 452.40 | 455.40 | 445.90 | 454.12 | 453.41 | 2,623 |
| 2021-11-05 | 457.80 | 459.60 | 445.27 | 451.04 | 450.33 | 1,866 |
| 2021-11-04 | 459.40 | 461.20 | 456.80 | 459.19 | 458.47 | 993 |
| 2021-11-03 | 461.40 | 461.40 | 455.00 | 457.11 | 456.39 | 1,034 |
| 2021-11-02 | 462.20 | 464.60 | 462.00 | 463.98 | 463.25 | 906 |
| 2021-11-01 | 464.60 | 467.20 | 463.08 | 465.28 | 464.55 | 597 |
| 2021-10-29 | 462.00 | 462.60 | 456.80 | 460.26 | 459.53 | 1,380 |
| 2021-10-28 | 466.00 | 469.80 | 465.00 | 467.20 | 466.46 | 714 |
| 2021-10-27 | 466.80 | 466.80 | 464.40 | 465.36 | 464.63 | 2,252 |
| 2021-10-26 | 456.20 | 468.40 | 456.20 | 463.40 | 462.67 | 2,968 |
| 2021-10-25 | 451.60 | 455.20 | 446.20 | 455.00 | 454.28 | 1,841 |
| 2021-10-22 | 453.00 | 456.80 | 452.60 | 456.40 | 455.68 | 1,308 |
| 2021-10-21 | 452.80 | 454.20 | 449.04 | 453.20 | 452.49 | 1,197 |
| 2021-10-20 | 456.80 | 457.60 | 454.00 | 455.60 | 454.88 | 2,204 |
| 2021-10-19 | 451.60 | 455.40 | 451.60 | 453.52 | 452.81 | 1,484 |
| 2021-10-18 | 451.00 | 452.60 | 449.00 | 452.60 | 451.89 | 684 |
| 2021-10-15 | 449.20 | 455.40 | 449.00 | 452.97 | 452.25 | 22,849 |
| 2021-10-14 | 441.20 | 452.40 | 441.20 | 441.42 | 440.73 | 6,995 |
← NewerPage 21 of 21 · 1,250 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 0.1100 GBX |
| 2025-04-22 | 0.1100 GBX |
| 2024-04-22 | 0.1350 GBX |
| 2023-04-21 | 0.1300 GBX |
| 2022-04-14 | 0.0950 GBX |
| 2021-04-19 | 0.0650 GBX |
| 2020-04-28 | 0.0800 GBX |
| 2019-04-23 | 0.0800 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.