Bucher Industries AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 400.50 | 400.50 | 394.83 | 396.00 | 395.88 | 127 |
| 2025-08-14 | 399.00 | 400.00 | 396.00 | 396.00 | 395.88 | 189 |
| 2025-08-13 | 400.00 | 403.50 | 391.00 | 403.00 | 402.87 | 4,376 |
| 2025-08-12 | 394.00 | 399.50 | 394.00 | 399.50 | 399.38 | 360 |
| 2025-08-11 | 393.50 | 393.50 | 391.00 | 391.00 | 390.88 | 527 |
| 2025-08-08 | 394.00 | 394.00 | 392.50 | 394.00 | 393.88 | 266 |
| 2025-08-07 | 389.00 | 392.50 | 389.00 | 391.00 | 390.88 | 1,605 |
| 2025-08-06 | 386.50 | 387.50 | 384.50 | 384.50 | 384.38 | 692 |
| 2025-08-05 | 386.00 | 386.25 | 381.00 | 382.50 | 382.38 | 470 |
| 2025-08-04 | 376.50 | 384.25 | 374.00 | 383.50 | 383.38 | 1,280 |
| 2025-07-31 | 385.00 | 389.00 | 384.25 | 385.00 | 384.88 | 399 |
| 2025-07-30 | 390.00 | 395.00 | 377.00 | 386.50 | 386.38 | 8,834 |
| 2025-07-29 | 404.25 | 406.50 | 402.00 | 403.00 | 402.87 | 771 |
| 2025-07-28 | 408.00 | 414.00 | 397.00 | 403.00 | 402.87 | 447 |
| 2025-07-25 | 402.50 | 404.00 | 400.50 | 403.50 | 403.37 | 1,914 |
| 2025-07-24 | 406.50 | 410.00 | 403.50 | 405.50 | 405.37 | 187 |
| 2025-07-23 | 406.50 | 407.50 | 394.50 | 406.50 | 406.37 | 822 |
| 2025-07-22 | 406.00 | 413.00 | 395.50 | 400.50 | 400.38 | 319 |
| 2025-07-21 | 406.00 | 413.00 | 396.00 | 406.25 | 406.12 | 339 |
| 2025-07-18 | 406.50 | 408.50 | 403.00 | 405.50 | 405.37 | 1,211 |
| 2025-07-17 | 398.00 | 407.00 | 397.50 | 405.60 | 405.47 | 1,300 |
| 2025-07-16 | 396.00 | 401.00 | 395.50 | 395.50 | 395.38 | 727 |
| 2025-07-15 | 398.00 | 401.00 | 394.50 | 398.50 | 398.38 | 1,014 |
| 2025-07-14 | 401.50 | 402.00 | 396.50 | 396.50 | 396.38 | 2,047 |
| 2025-07-11 | 406.50 | 406.50 | 403.50 | 405.50 | 405.37 | 604 |
| 2025-07-10 | 402.00 | 409.00 | 402.00 | 405.13 | 405.00 | 2,493 |
| 2025-07-09 | 398.50 | 404.00 | 398.50 | 401.25 | 401.13 | 431 |
| 2025-07-08 | 392.50 | 397.50 | 392.00 | 397.00 | 396.88 | 398 |
| 2025-07-07 | 391.50 | 394.50 | 391.50 | 391.50 | 391.38 | 166 |
| 2025-07-04 | 392.50 | 393.00 | 390.50 | 391.00 | 390.88 | 228 |
| 2025-07-03 | 390.00 | 394.25 | 390.00 | 394.00 | 393.88 | 150 |
| 2025-07-02 | 391.50 | 392.00 | 387.50 | 389.00 | 388.88 | 497 |
| 2025-07-01 | 392.00 | 395.00 | 387.00 | 389.50 | 389.38 | 1,174 |
| 2025-06-30 | 393.00 | 396.50 | 391.00 | 394.00 | 393.88 | 1,146 |
| 2025-06-27 | 390.00 | 394.50 | 390.00 | 394.00 | 393.88 | 427 |
| 2025-06-26 | 381.00 | 385.50 | 381.00 | 384.00 | 383.88 | 1,040 |
| 2025-06-25 | 386.50 | 386.50 | 382.00 | 384.50 | 384.38 | 1,894 |
| 2025-06-24 | 390.50 | 390.50 | 385.00 | 385.50 | 385.38 | 1,889 |
| 2025-06-23 | 383.50 | 385.50 | 382.50 | 383.50 | 383.38 | 167 |
| 2025-06-20 | 380.50 | 389.00 | 380.50 | 385.00 | 384.88 | 2,073 |
| 2025-06-19 | 385.50 | 388.00 | 385.00 | 388.00 | 387.88 | 112 |
| 2025-06-18 | 392.75 | 393.00 | 389.50 | 390.50 | 390.38 | 1,192 |
| 2025-06-17 | 390.75 | 395.50 | 390.75 | 395.00 | 394.88 | 3,234 |
| 2025-06-16 | 393.75 | 396.00 | 393.75 | 395.50 | 395.38 | 506 |
| 2025-06-13 | 391.50 | 394.00 | 391.50 | 391.50 | 391.38 | 329 |
| 2025-06-12 | 401.50 | 401.50 | 386.50 | 393.00 | 392.88 | 584 |
| 2025-06-11 | 410.00 | 410.00 | 405.00 | 405.00 | 404.87 | 411 |
| 2025-06-10 | 408.50 | 409.50 | 405.50 | 408.00 | 407.87 | 542 |
| 2025-06-06 | 403.50 | 408.50 | 403.50 | 408.50 | 408.37 | 166 |
| 2025-06-05 | 398.50 | 404.00 | 398.50 | 402.50 | 402.37 | 320 |
| 2025-06-04 | 393.75 | 400.25 | 393.75 | 399.50 | 399.38 | 1,015 |
| 2025-06-03 | 394.75 | 394.75 | 390.00 | 392.00 | 391.88 | 2,134 |
| 2025-06-02 | 396.00 | 404.50 | 393.00 | 393.50 | 393.38 | 965 |
| 2025-05-30 | 403.50 | 403.50 | 395.50 | 397.00 | 396.88 | 411 |
| 2025-05-28 | 396.00 | 399.50 | 396.00 | 398.50 | 398.38 | 113 |
| 2025-05-27 | 394.50 | 399.00 | 394.50 | 397.50 | 397.38 | 810 |
| 2025-05-23 | 393.50 | 393.50 | 381.00 | 387.50 | 387.38 | 450 |
| 2025-05-22 | 391.50 | 395.50 | 391.50 | 393.50 | 393.38 | 381 |
| 2025-05-21 | 394.00 | 396.50 | 392.50 | 396.00 | 395.88 | 558 |
| 2025-05-20 | 397.00 | 399.00 | 395.00 | 398.00 | 397.88 | 429 |
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.