Bystronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 374.50 | 377.00 | 373.50 | 375.00 | 374.93 | 78 |
| 2024-07-04 | 377.50 | 377.50 | 377.50 | 377.50 | 377.43 | 2 |
| 2024-07-03 | 377.00 | 377.00 | 377.00 | 377.00 | 376.93 | 2 |
| 2024-07-02 | 369.00 | 369.00 | 368.00 | 368.00 | 367.93 | 12 |
| 2024-07-01 | 379.00 | 379.00 | 372.00 | 372.00 | 371.93 | 131 |
| 2024-06-28 | 377.50 | 380.00 | 377.50 | 379.00 | 378.93 | 39 |
| 2024-06-27 | 385.50 | 385.50 | 382.50 | 382.50 | 382.43 | 145 |
| 2024-06-26 | 399.75 | 399.75 | 392.50 | 393.00 | 392.93 | 308 |
| 2024-06-25 | 401.50 | 401.50 | 401.00 | 401.00 | 400.93 | 10 |
| 2024-06-24 | 409.00 | 409.00 | 408.50 | 408.50 | 408.43 | 4 |
| 2024-06-21 | 415.50 | 415.50 | 406.00 | 406.00 | 405.93 | 16 |
| 2024-06-20 | 412.50 | 417.00 | 412.50 | 417.00 | 416.93 | 10 |
| 2024-06-19 | 415.50 | 418.00 | 415.50 | 418.00 | 417.93 | 167 |
| 2024-06-17 | 412.50 | 412.50 | 412.50 | 412.50 | 412.43 | 13 |
| 2024-06-14 | 409.00 | 413.00 | 407.50 | 413.00 | 412.93 | 23 |
| 2024-06-13 | 424.00 | 424.00 | 424.00 | 424.00 | 423.92 | 15 |
| 2024-06-11 | 427.00 | 429.50 | 427.00 | 429.50 | 429.42 | 5 |
| 2024-06-05 | 428.50 | 428.50 | 428.50 | 428.50 | 428.42 | 2 |
| 2024-06-04 | 429.00 | 429.00 | 429.00 | 429.00 | 428.92 | 6 |
| 2024-06-03 | 439.00 | 442.00 | 437.00 | 437.00 | 436.92 | 19 |
| 2024-05-31 | 453.00 | 453.00 | 442.50 | 443.86 | 443.78 | 17 |
| 2024-05-30 | 458.50 | 461.50 | 453.50 | 453.50 | 453.42 | 39 |
| 2024-05-28 | 467.00 | 469.00 | 464.00 | 464.00 | 463.92 | 39 |
| 2024-05-24 | 465.00 | 465.00 | 465.00 | 465.00 | 464.92 | 46 |
| 2024-05-23 | 460.00 | 466.50 | 460.00 | 466.50 | 466.42 | 7 |
| 2024-05-22 | 454.50 | 458.00 | 454.50 | 456.50 | 456.42 | 83 |
| 2024-05-21 | 451.50 | 457.00 | 450.00 | 450.50 | 450.42 | 212 |
| 2024-05-14 | 443.50 | 447.50 | 443.50 | 446.00 | 445.92 | 15 |
| 2024-05-08 | 428.50 | 428.50 | 428.50 | 428.50 | 428.42 | 95 |
| 2024-05-07 | 425.00 | 425.00 | 425.00 | 425.00 | 424.92 | 6 |
| 2024-05-03 | 417.00 | 418.00 | 417.00 | 418.00 | 417.93 | 34 |
| 2024-04-30 | 420.50 | 420.50 | 409.50 | 409.50 | 409.43 | 24 |
| 2024-04-29 | 404.50 | 414.00 | 404.50 | 414.00 | 413.93 | 57 |
| 2024-04-26 | 400.00 | 405.50 | 400.00 | 402.32 | 402.25 | 130 |
| 2024-04-25 | 397.50 | 400.00 | 396.00 | 398.00 | 397.93 | 129 |
| 2024-04-24 | 403.00 | 407.05 | 403.00 | 405.50 | 405.43 | 236 |
| 2024-04-23 | 400.00 | 402.00 | 396.50 | 399.50 | 399.43 | 76 |
| 2024-04-22 | 406.50 | 406.50 | 402.50 | 403.00 | 402.93 | 121 |
| 2024-04-19 | 401.50 | 401.50 | 399.00 | 399.00 | 398.93 | 139 |
| 2024-04-18 | 422.00 | 422.00 | 417.23 | 417.23 | 417.04 | 92 |
| 2024-04-17 | 434.00 | 435.40 | 423.98 | 423.98 | 423.79 | 261 |
| 2024-04-16 | 438.60 | 438.60 | 437.00 | 437.54 | 437.34 | 264 |
| 2024-04-15 | 440.50 | 452.00 | 440.23 | 442.04 | 441.84 | 335 |
| 2024-04-12 | 463.00 | 464.50 | 463.00 | 464.50 | 464.28 | 40 |
| 2024-04-11 | 463.80 | 465.59 | 463.80 | 465.59 | 465.37 | 79 |
| 2024-04-10 | 466.50 | 469.50 | 463.49 | 469.50 | 469.28 | 121 |
| 2024-04-09 | 471.00 | 471.00 | 465.50 | 469.00 | 468.78 | 31 |
| 2024-04-08 | 474.44 | 474.44 | 472.93 | 472.93 | 472.71 | 40 |
| 2024-04-05 | 475.00 | 475.00 | 472.50 | 472.50 | 472.28 | 3 |
| 2024-04-04 | 483.50 | 483.50 | 473.50 | 476.40 | 476.18 | 56 |
| 2024-04-03 | 473.00 | 475.50 | 473.00 | 475.50 | 475.28 | 232 |
| 2024-04-02 | 474.50 | 480.94 | 474.48 | 474.48 | 474.26 | 39 |
| 2024-03-28 | 481.00 | 484.00 | 474.48 | 482.05 | 481.82 | 169 |
| 2024-03-27 | 444.00 | 484.00 | 444.00 | 466.80 | 466.58 | 331 |
| 2024-03-26 | 423.50 | 425.10 | 419.00 | 425.10 | 424.90 | 64 |
| 2024-03-25 | 419.00 | 421.55 | 418.61 | 421.00 | 420.80 | 256 |
| 2024-03-22 | 420.00 | 425.54 | 419.50 | 425.54 | 425.34 | 119 |
| 2024-03-21 | 420.50 | 420.50 | 417.00 | 417.00 | 416.80 | 107 |
| 2024-03-20 | 421.50 | 421.50 | 417.50 | 419.05 | 418.86 | 98 |
| 2024-03-19 | 412.50 | 420.00 | 411.50 | 420.00 | 419.80 | 147 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-24 | 0.0400 GBX |
| 2024-04-19 | 0.1200 GBX |
| 2023-04-27 | 0.1200 GBX |
| 2022-04-28 | 0.6000 GBX |
| 2021-04-23 | 0.6000 GBX |
| 2020-04-24 | 0.2400 GBX |
| 2019-10-01 | 0.3000 GBX |
| 2019-04-18 | 0.1800 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.