Bucher Industries AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 335.50 | 336.50 | 332.25 | 334.00 | 333.78 | 406 |
| 2024-11-15 | 331.00 | 336.00 | 331.00 | 335.50 | 335.28 | 722 |
| 2024-11-14 | 327.50 | 332.50 | 327.50 | 331.50 | 331.29 | 449 |
| 2024-11-13 | 330.50 | 331.50 | 324.50 | 328.00 | 327.79 | 142 |
| 2024-11-12 | 335.00 | 335.50 | 332.50 | 332.50 | 332.29 | 145 |
| 2024-11-11 | 341.00 | 343.00 | 340.00 | 340.50 | 340.28 | 202 |
| 2024-11-08 | 343.50 | 343.50 | 339.50 | 340.00 | 339.78 | 5,424 |
| 2024-11-07 | 340.00 | 346.50 | 340.00 | 345.50 | 345.28 | 665 |
| 2024-11-06 | 342.50 | 342.50 | 336.00 | 341.50 | 341.28 | 828 |
| 2024-11-05 | 340.00 | 340.00 | 335.50 | 338.00 | 337.78 | 1,243 |
| 2024-11-04 | 339.00 | 340.00 | 338.00 | 338.50 | 338.28 | 78 |
| 2024-11-01 | 334.00 | 342.00 | 334.00 | 342.00 | 341.78 | 3,630 |
| 2024-10-31 | 342.50 | 342.50 | 336.50 | 336.50 | 336.28 | 5,692 |
| 2024-10-30 | 345.00 | 346.50 | 343.50 | 343.50 | 343.28 | 57 |
| 2024-10-29 | 349.00 | 349.00 | 346.00 | 346.50 | 346.28 | 618 |
| 2024-10-28 | 354.50 | 355.50 | 351.50 | 355.00 | 354.77 | 263 |
| 2024-10-25 | 353.00 | 355.50 | 352.50 | 355.00 | 354.77 | 269 |
| 2024-10-24 | 360.00 | 360.00 | 351.00 | 355.50 | 355.27 | 215 |
| 2024-10-23 | 372.50 | 372.50 | 362.50 | 364.00 | 363.77 | 80 |
| 2024-10-22 | 363.00 | 366.00 | 362.00 | 366.00 | 365.76 | 234 |
| 2024-10-21 | 367.00 | 367.50 | 364.00 | 364.00 | 363.77 | 281 |
| 2024-10-18 | 369.00 | 369.25 | 367.00 | 369.00 | 368.76 | 125 |
| 2024-10-17 | 364.00 | 366.00 | 362.75 | 363.78 | 363.54 | 1,128 |
| 2024-10-16 | 367.00 | 367.50 | 365.50 | 365.50 | 365.26 | 383 |
| 2024-10-15 | 372.00 | 374.50 | 366.50 | 369.00 | 368.76 | 710 |
| 2024-10-14 | 376.00 | 376.00 | 373.00 | 374.00 | 373.76 | 82 |
| 2024-10-11 | 372.00 | 375.50 | 372.00 | 375.50 | 375.26 | 283 |
| 2024-10-10 | 371.50 | 373.50 | 370.50 | 371.50 | 371.26 | 63 |
| 2024-10-09 | 373.00 | 376.50 | 373.00 | 376.50 | 376.26 | 72 |
| 2024-10-08 | 374.00 | 377.00 | 373.50 | 373.50 | 373.26 | 298 |
| 2024-10-07 | 385.00 | 385.00 | 374.00 | 379.00 | 378.76 | 177 |
| 2024-10-04 | 379.00 | 383.50 | 378.50 | 381.09 | 380.85 | 124 |
| 2024-10-03 | 383.50 | 383.50 | 375.50 | 378.50 | 378.26 | 515 |
| 2024-10-02 | 386.50 | 386.50 | 383.50 | 384.50 | 384.25 | 523 |
| 2024-10-01 | 383.50 | 388.00 | 382.50 | 382.50 | 382.25 | 855 |
| 2024-09-30 | 384.50 | 385.00 | 381.50 | 383.50 | 383.25 | 1,258 |
| 2024-09-27 | 382.00 | 385.50 | 382.00 | 385.00 | 384.75 | 620 |
| 2024-09-26 | 372.00 | 382.50 | 372.00 | 382.00 | 381.75 | 402 |
| 2024-09-25 | 368.00 | 375.50 | 368.00 | 374.50 | 374.26 | 298 |
| 2024-09-24 | 374.50 | 376.00 | 371.00 | 371.00 | 370.76 | 198 |
| 2024-09-23 | 371.00 | 371.50 | 369.00 | 371.00 | 370.76 | 264 |
| 2024-09-20 | 368.50 | 370.00 | 367.50 | 367.50 | 367.26 | 607 |
| 2024-09-19 | 363.50 | 371.00 | 362.50 | 369.50 | 369.26 | 607 |
| 2024-09-18 | 359.00 | 359.00 | 356.50 | 358.50 | 358.27 | 163 |
| 2024-09-17 | 354.50 | 359.50 | 354.00 | 358.50 | 358.27 | 350 |
| 2024-09-16 | 352.00 | 353.00 | 351.00 | 351.00 | 350.77 | 625 |
| 2024-09-13 | 352.50 | 352.50 | 350.50 | 351.00 | 350.77 | 396 |
| 2024-09-12 | 352.00 | 352.00 | 349.00 | 349.50 | 349.27 | 402 |
| 2024-09-11 | 348.00 | 349.00 | 345.47 | 345.47 | 345.25 | 633 |
| 2024-09-10 | 350.00 | 350.50 | 346.50 | 346.50 | 346.28 | 302 |
| 2024-09-09 | 346.00 | 348.00 | 343.00 | 347.00 | 346.78 | 422 |
| 2024-09-06 | 344.00 | 347.50 | 342.00 | 342.00 | 341.78 | 435 |
| 2024-09-05 | 348.00 | 349.00 | 346.00 | 346.50 | 346.28 | 394 |
| 2024-09-04 | 347.00 | 348.00 | 345.50 | 345.50 | 345.28 | 725 |
| 2024-09-03 | 357.50 | 357.50 | 350.50 | 351.00 | 350.77 | 231 |
| 2024-09-02 | 355.00 | 357.00 | 355.00 | 356.50 | 356.27 | 229 |
| 2024-08-30 | 359.00 | 359.50 | 356.50 | 356.50 | 356.27 | 294 |
| 2024-08-29 | 355.50 | 360.50 | 355.50 | 359.00 | 358.77 | 188 |
| 2024-08-28 | 355.00 | 356.50 | 354.50 | 356.00 | 355.77 | 302 |
| 2024-08-27 | 356.50 | 356.50 | 353.50 | 353.50 | 353.27 | 357 |
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.