Bucher Industries AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 353.50 | 354.50 | 352.00 | 354.00 | 353.89 | 341 |
| 2025-11-07 | 352.50 | 353.50 | 348.00 | 348.80 | 348.70 | 1,493 |
| 2025-11-06 | 348.00 | 353.00 | 348.00 | 351.25 | 351.14 | 507 |
| 2025-11-05 | 349.00 | 354.00 | 349.00 | 353.75 | 353.64 | 3,348 |
| 2025-11-04 | 351.00 | 351.50 | 348.50 | 350.00 | 349.89 | 306 |
| 2025-11-03 | 361.00 | 361.00 | 355.50 | 356.38 | 356.27 | 1,115 |
| 2025-10-31 | 362.00 | 363.25 | 356.50 | 358.38 | 358.27 | 812 |
| 2025-10-30 | 363.50 | 365.50 | 361.75 | 364.21 | 364.09 | 1,521 |
| 2025-10-29 | 357.50 | 364.04 | 357.50 | 363.04 | 362.92 | 2,215 |
| 2025-10-28 | 366.00 | 369.50 | 351.50 | 356.01 | 355.90 | 3,470 |
| 2025-10-27 | 379.50 | 380.00 | 377.50 | 378.95 | 378.84 | 385 |
| 2025-10-24 | 377.50 | 379.50 | 375.00 | 377.24 | 377.12 | 1,351 |
| 2025-10-23 | 375.50 | 377.75 | 373.00 | 377.00 | 376.88 | 3,212 |
| 2025-10-22 | 367.00 | 372.00 | 366.00 | 371.11 | 370.99 | 1,387 |
| 2025-10-21 | 374.50 | 374.50 | 364.50 | 371.03 | 370.92 | 397 |
| 2025-10-20 | 378.00 | 378.00 | 374.50 | 375.37 | 375.25 | 482 |
| 2025-10-17 | 373.50 | 375.51 | 369.00 | 375.21 | 375.09 | 1,002 |
| 2025-10-16 | 378.00 | 378.00 | 375.00 | 376.43 | 376.32 | 410 |
| 2025-10-15 | 378.00 | 379.75 | 375.00 | 378.29 | 378.18 | 883 |
| 2025-10-14 | 375.50 | 378.00 | 374.50 | 376.83 | 376.71 | 717 |
| 2025-10-13 | 381.50 | 381.50 | 378.01 | 379.62 | 379.50 | 760 |
| 2025-10-10 | 381.00 | 384.00 | 376.50 | 382.17 | 382.05 | 546 |
| 2025-10-09 | 380.50 | 383.50 | 378.50 | 381.67 | 381.55 | 1,038 |
| 2025-10-08 | 383.00 | 383.00 | 376.50 | 378.07 | 377.96 | 8,861 |
| 2025-10-07 | 379.25 | 382.00 | 379.00 | 381.18 | 381.06 | 1,611 |
| 2025-10-06 | 381.00 | 384.50 | 377.00 | 378.93 | 378.82 | 1,148 |
| 2025-10-03 | 381.00 | 381.00 | 377.50 | 379.00 | 378.88 | 717 |
| 2025-10-02 | 378.25 | 378.87 | 375.00 | 378.05 | 377.93 | 928 |
| 2025-10-01 | 375.00 | 376.00 | 373.50 | 374.96 | 374.85 | 1,120 |
| 2025-09-30 | 378.00 | 378.25 | 374.50 | 376.92 | 376.81 | 5,827 |
| 2025-09-29 | 385.00 | 385.00 | 375.00 | 380.75 | 380.63 | 3,318 |
| 2025-09-26 | 385.00 | 386.51 | 378.00 | 378.67 | 378.56 | 1,087 |
| 2025-09-25 | 383.50 | 388.00 | 383.00 | 385.01 | 384.89 | 1,074 |
| 2025-09-24 | 399.00 | 399.00 | 385.50 | 395.00 | 394.87 | 111 |
| 2025-09-23 | 398.50 | 398.50 | 395.50 | 397.50 | 397.37 | 1,196 |
| 2025-09-22 | 390.00 | 393.00 | 387.45 | 392.94 | 392.82 | 1,947 |
| 2025-09-19 | 392.50 | 394.00 | 387.00 | 389.00 | 388.88 | 2,421 |
| 2025-09-18 | 388.00 | 394.00 | 388.00 | 392.97 | 392.85 | 1,437 |
| 2025-09-17 | 386.00 | 389.00 | 386.00 | 388.42 | 388.30 | 873 |
| 2025-09-16 | 390.50 | 393.00 | 386.50 | 388.90 | 388.78 | 1,112 |
| 2025-09-15 | 387.50 | 394.00 | 387.50 | 390.92 | 390.80 | 25,096 |
| 2025-09-12 | 385.50 | 389.00 | 385.50 | 386.65 | 386.52 | 432 |
| 2025-09-11 | 384.25 | 389.25 | 384.25 | 388.00 | 387.88 | 1,940 |
| 2025-09-10 | 387.75 | 388.00 | 383.50 | 384.50 | 384.38 | 2,497 |
| 2025-09-09 | 389.50 | 390.50 | 386.92 | 387.00 | 386.88 | 2,932 |
| 2025-09-08 | 380.00 | 389.00 | 380.00 | 385.60 | 385.48 | 145 |
| 2025-09-05 | 383.00 | 386.00 | 379.25 | 383.86 | 383.74 | 3,089 |
| 2025-09-04 | 378.00 | 378.50 | 376.50 | 376.99 | 376.88 | 232 |
| 2025-09-03 | 372.25 | 375.00 | 372.25 | 372.83 | 372.72 | 2,417 |
| 2025-09-02 | 378.75 | 379.04 | 372.00 | 372.26 | 372.15 | 1,082 |
| 2025-09-01 | 381.00 | 383.25 | 379.50 | 379.84 | 379.72 | 1,413 |
| 2025-08-29 | 382.00 | 384.00 | 380.00 | 380.00 | 379.88 | 544 |
| 2025-08-28 | 388.00 | 388.00 | 384.00 | 385.50 | 385.38 | 1,169 |
| 2025-08-27 | 390.00 | 390.00 | 385.50 | 385.79 | 385.67 | 1,257 |
| 2025-08-26 | 391.50 | 393.00 | 390.50 | 391.00 | 390.88 | 734 |
| 2025-08-22 | 390.50 | 399.00 | 390.50 | 399.00 | 398.88 | 892 |
| 2025-08-21 | 396.00 | 396.00 | 391.50 | 393.50 | 393.38 | 1,752 |
| 2025-08-20 | 396.75 | 397.50 | 395.00 | 395.00 | 394.88 | 309 |
| 2025-08-19 | 391.00 | 399.50 | 391.00 | 399.50 | 399.38 | 162 |
| 2025-08-18 | 396.00 | 396.00 | 390.50 | 390.50 | 390.38 | 60 |
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.