Bucher Industries AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 373.00 | 376.50 | 371.50 | 374.00 | 373.76 | 309 |
| 2025-02-17 | 372.50 | 373.50 | 371.00 | 373.50 | 373.26 | 140 |
| 2025-02-14 | 373.50 | 376.00 | 373.50 | 374.50 | 374.26 | 179 |
| 2025-02-13 | 369.00 | 372.50 | 369.00 | 370.50 | 370.26 | 226 |
| 2025-02-12 | 369.50 | 369.50 | 366.50 | 366.58 | 366.35 | 79 |
| 2025-02-11 | 366.50 | 367.50 | 365.50 | 367.00 | 366.76 | 214 |
| 2025-02-10 | 362.00 | 365.00 | 362.00 | 364.50 | 364.26 | 160 |
| 2025-02-07 | 366.00 | 367.00 | 362.00 | 362.00 | 361.77 | 204 |
| 2025-02-06 | 363.50 | 366.50 | 363.00 | 366.50 | 366.26 | 378 |
| 2025-02-05 | 358.00 | 360.00 | 357.50 | 360.00 | 359.77 | 706 |
| 2025-02-04 | 359.50 | 360.00 | 356.00 | 360.00 | 359.77 | 148 |
| 2025-02-03 | 356.00 | 360.50 | 356.00 | 358.00 | 357.77 | 111 |
| 2025-01-31 | 360.50 | 370.50 | 360.50 | 367.33 | 367.09 | 891 |
| 2025-01-30 | 362.50 | 365.00 | 359.00 | 362.50 | 362.27 | 672 |
| 2025-01-29 | 346.00 | 349.00 | 345.50 | 347.00 | 346.78 | 633 |
| 2025-01-28 | 342.50 | 345.50 | 341.50 | 341.50 | 341.28 | 801 |
| 2025-01-27 | 334.00 | 342.00 | 334.00 | 342.00 | 341.78 | 4,307 |
| 2025-01-24 | 338.50 | 339.50 | 336.50 | 337.50 | 337.28 | 173 |
| 2025-01-23 | 337.50 | 338.50 | 333.50 | 334.50 | 334.28 | 1,019 |
| 2025-01-22 | 340.00 | 345.00 | 340.00 | 340.00 | 339.78 | 159 |
| 2025-01-21 | 334.50 | 337.50 | 334.00 | 337.50 | 337.28 | 1,114 |
| 2025-01-20 | 335.00 | 335.00 | 331.50 | 333.11 | 332.89 | 131 |
| 2025-01-17 | 330.00 | 334.50 | 330.00 | 334.50 | 334.28 | 110 |
| 2025-01-16 | 325.00 | 328.00 | 318.00 | 327.50 | 327.29 | 372 |
| 2025-01-15 | 321.50 | 323.50 | 320.50 | 323.00 | 322.79 | 577 |
| 2025-01-14 | 322.50 | 323.50 | 321.00 | 321.00 | 320.79 | 216 |
| 2025-01-13 | 322.50 | 322.50 | 320.00 | 321.50 | 321.29 | 516 |
| 2025-01-10 | 324.00 | 327.00 | 323.50 | 324.00 | 323.79 | 1,086 |
| 2025-01-09 | 326.00 | 329.50 | 323.50 | 325.00 | 324.79 | 353 |
| 2025-01-08 | 334.50 | 334.50 | 329.00 | 330.00 | 329.79 | 122 |
| 2025-01-07 | 334.00 | 335.50 | 332.50 | 333.00 | 332.79 | 258 |
| 2025-01-06 | 329.50 | 334.50 | 329.50 | 332.29 | 332.08 | 596 |
| 2025-01-03 | 329.50 | 329.50 | 328.50 | 328.50 | 328.29 | 122 |
| 2024-12-30 | 326.50 | 328.50 | 325.50 | 326.00 | 325.79 | 319 |
| 2024-12-27 | 325.00 | 327.50 | 325.00 | 327.50 | 327.29 | 209 |
| 2024-12-23 | 323.50 | 325.00 | 323.50 | 324.50 | 324.29 | 132 |
| 2024-12-20 | 317.00 | 325.00 | 317.00 | 324.50 | 324.29 | 4,947 |
| 2024-12-19 | 326.00 | 326.00 | 319.50 | 319.50 | 319.29 | 1,114 |
| 2024-12-18 | 332.00 | 332.00 | 328.00 | 328.00 | 327.79 | 586 |
| 2024-12-17 | 327.50 | 330.50 | 327.50 | 330.00 | 329.79 | 121 |
| 2024-12-16 | 332.00 | 332.00 | 326.50 | 328.66 | 328.45 | 356 |
| 2024-12-13 | 333.00 | 333.50 | 331.50 | 332.50 | 332.29 | 594 |
| 2024-12-12 | 338.50 | 338.50 | 335.00 | 335.00 | 334.78 | 174 |
| 2024-12-11 | 335.00 | 337.00 | 333.00 | 334.50 | 334.28 | 1,129 |
| 2024-12-10 | 340.50 | 340.50 | 335.00 | 335.00 | 334.78 | 366 |
| 2024-12-09 | 343.50 | 343.50 | 340.50 | 340.50 | 340.28 | 224 |
| 2024-12-06 | 340.00 | 340.50 | 339.00 | 340.50 | 340.28 | 122 |
| 2024-12-05 | 343.50 | 343.50 | 340.50 | 342.00 | 341.78 | 749 |
| 2024-12-04 | 342.00 | 345.00 | 342.00 | 344.50 | 344.28 | 241 |
| 2024-12-03 | 345.00 | 345.00 | 342.50 | 342.50 | 342.28 | 319 |
| 2024-12-02 | 342.50 | 345.00 | 341.50 | 342.00 | 341.78 | 316 |
| 2024-11-29 | 339.50 | 340.50 | 337.00 | 340.50 | 340.28 | 1,300 |
| 2024-11-28 | 338.00 | 339.00 | 337.00 | 337.00 | 336.78 | 275 |
| 2024-11-27 | 335.00 | 335.50 | 333.00 | 334.50 | 334.28 | 1,061 |
| 2024-11-26 | 335.00 | 338.00 | 335.00 | 335.00 | 334.78 | 190 |
| 2024-11-25 | 338.50 | 340.50 | 337.50 | 338.00 | 337.78 | 670 |
| 2024-11-22 | 334.50 | 335.50 | 333.00 | 335.50 | 335.28 | 358 |
| 2024-11-21 | 332.00 | 335.00 | 331.50 | 335.00 | 334.78 | 273 |
| 2024-11-20 | 335.00 | 339.00 | 332.50 | 332.50 | 332.29 | 257 |
| 2024-11-19 | 332.50 | 335.00 | 332.50 | 334.00 | 333.78 | 532 |
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.