Bucher Industries AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 397.50 | 397.50 | 390.50 | 396.50 | 396.38 | 452 |
| 2025-05-16 | 394.25 | 396.00 | 392.00 | 394.00 | 393.88 | 147 |
| 2025-05-15 | 384.50 | 398.00 | 384.50 | 395.00 | 394.88 | 410 |
| 2025-05-14 | 394.50 | 396.00 | 385.50 | 396.00 | 395.88 | 517 |
| 2025-05-13 | 389.00 | 393.00 | 389.00 | 392.50 | 392.38 | 327 |
| 2025-05-12 | 381.00 | 392.00 | 381.00 | 387.00 | 386.88 | 318 |
| 2025-05-09 | 383.50 | 383.50 | 380.50 | 382.50 | 382.38 | 265 |
| 2025-05-08 | 379.50 | 382.50 | 378.00 | 382.50 | 382.38 | 7,213 |
| 2025-05-07 | 374.00 | 377.00 | 372.00 | 374.00 | 373.88 | 1,069 |
| 2025-05-06 | 371.50 | 373.00 | 367.00 | 370.50 | 370.38 | 19,309 |
| 2025-05-02 | 364.00 | 367.00 | 358.50 | 365.00 | 364.89 | 60,477 |
| 2025-04-30 | 355.50 | 358.00 | 353.00 | 355.00 | 354.89 | 1,786 |
| 2025-04-29 | 353.50 | 364.00 | 352.50 | 358.50 | 358.39 | 591 |
| 2025-04-28 | 348.00 | 349.00 | 344.50 | 346.85 | 346.75 | 1,478 |
| 2025-04-25 | 344.50 | 347.00 | 343.50 | 345.50 | 345.39 | 301 |
| 2025-04-24 | 337.00 | 341.75 | 336.12 | 340.50 | 340.39 | 1,244 |
| 2025-04-23 | 342.00 | 343.00 | 339.00 | 340.00 | 339.89 | 1,668 |
| 2025-04-22 | 326.50 | 332.50 | 326.50 | 329.67 | 329.56 | 371 |
| 2025-04-17 | 337.00 | 341.50 | 335.00 | 337.90 | 337.68 | 235 |
| 2025-04-16 | 334.50 | 337.50 | 334.50 | 336.00 | 335.78 | 30,197 |
| 2025-04-15 | 341.00 | 342.00 | 338.50 | 340.50 | 340.28 | 459 |
| 2025-04-14 | 338.50 | 338.50 | 333.00 | 335.25 | 335.03 | 223 |
| 2025-04-11 | 323.25 | 330.50 | 319.50 | 327.25 | 327.04 | 651 |
| 2025-04-10 | 349.50 | 358.50 | 325.50 | 328.50 | 328.29 | 1,310 |
| 2025-04-09 | 319.00 | 319.00 | 311.75 | 314.75 | 314.55 | 743 |
| 2025-04-08 | 324.00 | 330.25 | 319.00 | 328.75 | 328.54 | 16,360 |
| 2025-04-07 | 290.00 | 335.00 | 290.00 | 316.80 | 316.60 | 900 |
| 2025-04-04 | 346.50 | 347.00 | 324.00 | 333.39 | 333.17 | 744 |
| 2025-04-03 | 357.50 | 363.75 | 349.50 | 355.14 | 354.91 | 377 |
| 2025-04-02 | 371.00 | 371.00 | 365.50 | 366.75 | 366.51 | 1,008 |
| 2025-04-01 | 372.00 | 374.50 | 370.75 | 372.50 | 372.26 | 9,739 |
| 2025-03-31 | 371.00 | 372.00 | 365.50 | 370.25 | 370.01 | 278 |
| 2025-03-28 | 383.50 | 383.50 | 376.50 | 380.00 | 379.75 | 304 |
| 2025-03-27 | 382.50 | 383.00 | 381.50 | 382.50 | 382.25 | 129 |
| 2025-03-26 | 385.50 | 385.50 | 384.00 | 384.00 | 383.75 | 176 |
| 2025-03-25 | 378.00 | 382.00 | 378.00 | 382.00 | 381.75 | 216 |
| 2025-03-24 | 380.00 | 380.00 | 377.00 | 378.00 | 377.76 | 2,122 |
| 2025-03-21 | 384.00 | 384.00 | 379.50 | 381.00 | 380.75 | 2,282 |
| 2025-03-20 | 381.00 | 385.50 | 381.00 | 384.26 | 384.01 | 223 |
| 2025-03-19 | 385.00 | 389.50 | 385.00 | 388.33 | 388.08 | 9,597 |
| 2025-03-18 | 388.00 | 390.50 | 387.50 | 388.33 | 388.08 | 2,547 |
| 2025-03-17 | 379.00 | 388.00 | 379.00 | 386.50 | 386.25 | 1,353 |
| 2025-03-14 | 369.50 | 385.00 | 369.50 | 384.50 | 384.25 | 3,887 |
| 2025-03-13 | 378.00 | 378.00 | 374.75 | 376.33 | 376.09 | 383 |
| 2025-03-12 | 375.00 | 379.50 | 375.00 | 376.25 | 376.01 | 772 |
| 2025-03-11 | 382.50 | 382.50 | 374.50 | 377.13 | 376.88 | 1,040 |
| 2025-03-10 | 387.00 | 388.50 | 378.50 | 381.33 | 381.09 | 839 |
| 2025-03-07 | 382.50 | 385.50 | 380.00 | 381.83 | 381.59 | 306 |
| 2025-03-06 | 380.50 | 386.50 | 380.50 | 383.50 | 383.25 | 876 |
| 2025-03-05 | 380.50 | 382.50 | 375.00 | 377.50 | 377.26 | 744 |
| 2025-03-04 | 392.50 | 394.00 | 370.50 | 370.50 | 370.26 | 1,384 |
| 2025-03-03 | 382.00 | 399.00 | 382.00 | 395.00 | 394.75 | 1,277 |
| 2025-02-28 | 383.00 | 394.00 | 383.00 | 383.50 | 383.25 | 2,040 |
| 2025-02-27 | 381.50 | 382.00 | 379.00 | 379.50 | 379.26 | 1,084 |
| 2025-02-26 | 382.00 | 383.50 | 381.00 | 382.00 | 381.75 | 189 |
| 2025-02-25 | 377.50 | 378.50 | 375.50 | 378.50 | 378.26 | 35 |
| 2025-02-24 | 380.50 | 380.50 | 377.00 | 377.50 | 377.26 | 1,109 |
| 2025-02-21 | 388.00 | 388.00 | 378.50 | 379.00 | 378.76 | 382 |
| 2025-02-20 | 372.50 | 375.50 | 372.00 | 372.50 | 372.26 | 465 |
| 2025-02-19 | 378.00 | 378.00 | 370.50 | 371.00 | 370.76 | 511 |
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.