Bucher Industries AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 379.00 | 383.00 | 378.41 | 380.54 | 380.42 | 1,890 |
| 2026-02-09 | 376.50 | 379.50 | 375.00 | 376.30 | 376.18 | 1,504 |
| 2026-02-06 | 372.50 | 377.50 | 372.50 | 376.33 | 376.22 | 2,207 |
| 2026-02-05 | 373.50 | 375.50 | 371.00 | 373.54 | 373.42 | 2,109 |
| 2026-02-04 | 367.00 | 374.00 | 363.50 | 371.54 | 371.42 | 2,007 |
| 2026-02-03 | 361.50 | 366.00 | 361.50 | 363.84 | 363.73 | 1,692 |
| 2026-02-02 | 351.50 | 359.50 | 351.50 | 358.09 | 357.98 | 6,366 |
| 2026-01-30 | 365.00 | 365.00 | 358.00 | 358.72 | 358.61 | 1,093 |
| 2026-01-29 | 365.00 | 365.50 | 359.00 | 363.30 | 363.19 | 2,138 |
| 2026-01-28 | 357.00 | 357.54 | 355.50 | 357.54 | 357.42 | 1,860 |
| 2026-01-27 | 354.50 | 358.50 | 354.50 | 356.47 | 356.36 | 1,572 |
| 2026-01-26 | 358.50 | 358.50 | 352.00 | 355.68 | 355.57 | 1,279 |
| 2026-01-23 | 354.00 | 357.00 | 353.50 | 356.00 | 355.89 | 1,401 |
| 2026-01-22 | 356.00 | 357.54 | 355.00 | 356.51 | 356.40 | 2,205 |
| 2026-01-21 | 349.50 | 354.50 | 348.00 | 353.14 | 353.03 | 796 |
| 2026-01-20 | 345.50 | 350.50 | 344.50 | 347.25 | 347.14 | 1,436 |
| 2026-01-19 | 350.00 | 353.00 | 347.00 | 347.49 | 347.39 | 1,655 |
| 2026-01-16 | 353.50 | 355.50 | 351.97 | 353.00 | 352.89 | 3,149 |
| 2026-01-15 | 353.50 | 357.50 | 352.50 | 356.99 | 356.88 | 2,114 |
| 2026-01-14 | 350.00 | 355.00 | 350.00 | 350.37 | 350.26 | 2,050 |
| 2026-01-13 | 348.50 | 349.00 | 344.50 | 349.00 | 348.89 | 4,839 |
| 2026-01-12 | 349.50 | 352.50 | 349.43 | 349.43 | 349.32 | 3,067 |
| 2026-01-09 | 346.00 | 349.50 | 346.00 | 348.43 | 348.32 | 970 |
| 2026-01-08 | 349.50 | 350.00 | 342.00 | 346.19 | 346.08 | 4,580 |
| 2026-01-07 | 359.00 | 362.00 | 357.00 | 359.90 | 359.78 | 3,180 |
| 2026-01-06 | 353.00 | 355.50 | 349.00 | 352.34 | 352.23 | 5,366 |
| 2026-01-05 | 369.50 | 374.00 | 358.50 | 372.54 | 372.42 | 2,655 |
| 2025-12-30 | 367.00 | 371.00 | 367.00 | 368.37 | 368.26 | 311 |
| 2025-12-29 | 372.00 | 372.00 | 366.50 | 369.54 | 369.42 | 804 |
| 2025-12-23 | 368.00 | 369.00 | 367.00 | 367.96 | 367.85 | 871 |
| 2025-12-22 | 365.00 | 370.00 | 363.50 | 369.49 | 369.37 | 405 |
| 2025-12-19 | 365.00 | 365.50 | 363.00 | 364.50 | 364.39 | 9,344 |
| 2025-12-18 | 362.25 | 365.00 | 361.00 | 363.00 | 362.89 | 2,434 |
| 2025-12-17 | 366.50 | 366.50 | 359.00 | 361.00 | 360.89 | 677 |
| 2025-12-16 | 360.50 | 365.50 | 360.50 | 364.00 | 363.89 | 675 |
| 2025-12-15 | 362.50 | 364.00 | 361.72 | 362.75 | 362.64 | 2,820 |
| 2025-12-12 | 361.00 | 365.50 | 359.00 | 362.54 | 362.42 | 1,613 |
| 2025-12-11 | 360.00 | 361.50 | 358.50 | 359.00 | 358.89 | 5,972 |
| 2025-12-10 | 357.50 | 360.50 | 357.50 | 359.50 | 359.39 | 965 |
| 2025-12-09 | 360.50 | 361.50 | 359.50 | 360.50 | 360.39 | 1,444 |
| 2025-12-08 | 362.00 | 363.50 | 360.00 | 362.00 | 361.89 | 1,036 |
| 2025-12-05 | 360.50 | 363.00 | 360.50 | 362.61 | 362.49 | 2,920 |
| 2025-12-04 | 361.00 | 363.00 | 359.50 | 360.00 | 359.89 | 2,627 |
| 2025-12-03 | 353.50 | 359.00 | 353.50 | 357.70 | 357.59 | 1,664 |
| 2025-12-02 | 354.00 | 356.00 | 353.00 | 356.00 | 355.89 | 1,727 |
| 2025-12-01 | 355.00 | 360.00 | 355.00 | 357.99 | 357.88 | 1,023 |
| 2025-11-28 | 361.00 | 361.00 | 356.00 | 358.00 | 357.89 | 3,103 |
| 2025-11-27 | 358.50 | 360.00 | 357.20 | 359.35 | 359.24 | 762 |
| 2025-11-26 | 360.00 | 360.00 | 355.00 | 355.50 | 355.39 | 2,275 |
| 2025-11-25 | 354.50 | 359.50 | 352.00 | 356.79 | 356.67 | 4,789 |
| 2025-11-24 | 350.00 | 354.50 | 350.00 | 352.00 | 351.89 | 3,122 |
| 2025-11-21 | 337.50 | 349.00 | 337.50 | 343.50 | 343.39 | 1,808 |
| 2025-11-20 | 347.50 | 350.25 | 347.50 | 348.32 | 348.21 | 617 |
| 2025-11-19 | 345.50 | 348.50 | 345.50 | 346.50 | 346.39 | 1,111 |
| 2025-11-18 | 344.00 | 347.00 | 343.24 | 343.24 | 343.14 | 1,406 |
| 2025-11-17 | 355.00 | 355.00 | 347.50 | 348.00 | 347.89 | 1,973 |
| 2025-11-14 | 354.00 | 354.00 | 349.00 | 350.67 | 350.56 | 479 |
| 2025-11-13 | 356.50 | 358.00 | 355.93 | 355.93 | 355.82 | 548 |
| 2025-11-12 | 358.50 | 361.00 | 356.50 | 358.38 | 358.27 | 393 |
| 2025-11-11 | 355.00 | 357.50 | 354.69 | 354.97 | 354.86 | 1,205 |
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.