Bucher Industries AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 330.50 | 330.50 | 325.00 | 329.00 | 329.00 | 665 |
| 2026-10-22 | 323.75 | 325.50 | 323.75 | 325.50 | 325.50 | 4,268 |
| 2026-10-21 | 325.50 | 327.00 | 324.75 | 326.00 | 326.00 | 886 |
| 2026-10-20 | 326.00 | 326.00 | 323.50 | 323.50 | 323.50 | 1,153 |
| 2026-10-19 | 333.00 | 333.00 | 324.50 | 325.50 | 325.50 | 56 |
| 2026-10-16 | 329.00 | 332.00 | 329.00 | 331.00 | 331.00 | 986 |
| 2026-10-15 | 331.50 | 331.50 | 326.50 | 329.50 | 329.50 | 158 |
| 2026-10-14 | 329.50 | 332.00 | 328.00 | 331.00 | 331.00 | 1,179 |
| 2026-10-13 | 325.00 | 327.50 | 325.00 | 327.50 | 327.50 | 248 |
| 2026-10-12 | 328.50 | 328.50 | 323.50 | 324.00 | 324.00 | 85 |
| 2026-10-09 | 333.00 | 333.00 | 326.50 | 327.00 | 327.00 | 222 |
| 2026-10-08 | 324.00 | 327.00 | 323.00 | 325.76 | 325.76 | 437 |
| 2026-10-07 | 332.00 | 332.00 | 327.50 | 327.50 | 327.50 | 76 |
| 2026-10-06 | 332.00 | 333.00 | 330.50 | 332.00 | 332.00 | 377 |
| 2026-10-05 | 331.50 | 331.50 | 327.50 | 327.50 | 327.50 | 68 |
| 2026-10-02 | 335.00 | 335.00 | 328.00 | 328.00 | 328.00 | 1,969 |
| 2026-10-01 | 324.00 | 329.50 | 324.00 | 327.25 | 327.25 | 95 |
| 2026-09-30 | 329.75 | 329.75 | 326.50 | 326.50 | 326.50 | 58 |
| 2026-09-29 | 327.00 | 331.50 | 327.00 | 330.50 | 330.50 | 351 |
| 2026-09-28 | 327.00 | 329.50 | 325.00 | 325.00 | 325.00 | 4,139 |
| 2026-09-25 | 327.50 | 329.50 | 326.00 | 327.00 | 327.00 | 649 |
| 2026-09-24 | 332.50 | 335.00 | 329.00 | 329.00 | 329.00 | 23,450 |
| 2026-09-23 | 334.00 | 335.00 | 331.00 | 335.00 | 335.00 | 795 |
| 2026-09-22 | 322.00 | 332.00 | 322.00 | 332.00 | 332.00 | 495 |
| 2026-09-21 | 324.50 | 328.00 | 323.00 | 327.00 | 327.00 | 239 |
| 2026-09-18 | 317.50 | 321.50 | 316.00 | 319.28 | 319.28 | 5,992 |
| 2026-09-17 | 330.00 | 330.00 | 317.50 | 321.39 | 321.39 | 1,973 |
| 2026-09-16 | 321.00 | 321.00 | 315.50 | 316.45 | 316.45 | 988 |
| 2026-09-15 | 330.00 | 330.00 | 314.00 | 317.00 | 317.00 | 1,519 |
| 2026-09-14 | 332.50 | 332.50 | 316.50 | 316.96 | 316.96 | 6,806 |
| 2026-09-11 | 329.00 | 329.00 | 320.00 | 323.47 | 323.47 | 745 |
| 2026-09-10 | 328.00 | 329.00 | 323.00 | 323.00 | 323.00 | 437 |
| 2026-09-09 | 331.50 | 331.50 | 324.35 | 330.00 | 330.00 | 409 |
| 2026-09-08 | 329.00 | 332.00 | 328.00 | 331.00 | 331.00 | 326 |
| 2026-09-07 | 333.50 | 333.50 | 328.00 | 330.99 | 330.99 | 1,488 |
| 2026-09-04 | 328.00 | 332.50 | 326.00 | 332.47 | 332.47 | 997 |
| 2026-09-03 | 321.50 | 325.02 | 320.00 | 322.51 | 322.51 | 473 |
| 2026-09-02 | 315.50 | 321.50 | 315.50 | 318.67 | 318.67 | 625 |
| 2026-09-01 | 319.00 | 319.50 | 316.54 | 318.00 | 318.00 | 8,757 |
| 2026-08-31 | 317.50 | 319.00 | 315.50 | 316.30 | 316.30 | 1,758 |
| 2026-08-28 | 316.50 | 319.50 | 316.00 | 317.00 | 317.00 | 5,223 |
| 2026-08-27 | 310.00 | 316.75 | 310.00 | 315.04 | 315.04 | 1,415 |
| 2026-08-26 | 314.50 | 318.50 | 314.50 | 317.54 | 317.54 | 491 |
| 2026-08-25 | 312.00 | 317.00 | 311.50 | 315.08 | 315.08 | 620 |
| 2026-08-24 | 306.00 | 311.50 | 306.00 | 310.63 | 310.63 | 708 |
| 2026-08-21 | 301.50 | 305.00 | 301.50 | 304.00 | 304.00 | 2,454 |
| 2026-08-20 | 304.00 | 304.00 | 301.00 | 301.49 | 301.49 | 495 |
| 2026-08-19 | 300.00 | 304.00 | 300.00 | 303.55 | 303.55 | 851 |
| 2026-08-18 | 304.50 | 304.50 | 300.00 | 301.67 | 301.67 | 3,543 |
| 2026-08-17 | 305.50 | 307.50 | 301.99 | 302.50 | 302.50 | 989 |
| 2026-08-14 | 304.50 | 306.50 | 304.00 | 305.06 | 305.06 | 808 |
| 2026-08-13 | 307.00 | 307.00 | 303.00 | 303.91 | 303.91 | 1,454 |
| 2026-08-12 | 311.00 | 311.00 | 305.50 | 306.54 | 306.54 | 2,840 |
| 2026-08-11 | 311.50 | 313.00 | 309.50 | 312.20 | 312.20 | 2,767 |
| 2026-08-10 | 317.50 | 317.50 | 312.00 | 312.04 | 312.04 | 1,197 |
| 2026-08-07 | 315.00 | 316.75 | 314.00 | 315.36 | 315.36 | 975 |
| 2026-08-06 | 320.50 | 320.50 | 314.50 | 316.75 | 316.75 | 390 |
| 2026-08-05 | 321.00 | 321.00 | 313.50 | 317.39 | 317.39 | 4,052 |
| 2026-08-04 | 308.50 | 317.50 | 308.50 | 314.48 | 314.48 | 1,331 |
| 2026-08-03 | 317.00 | 317.00 | 306.50 | 308.00 | 308.00 | 2,046 |
Page 1 of 21 · 1,242 trading daysOlder →
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.