Bystronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 417.00 | 417.00 | 415.04 | 415.04 | 414.85 | 59 |
| 2024-03-15 | 418.50 | 419.81 | 416.15 | 418.53 | 418.33 | 788 |
| 2024-03-14 | 433.50 | 433.50 | 427.00 | 430.00 | 429.80 | 106 |
| 2024-03-13 | 438.00 | 438.00 | 432.96 | 432.96 | 432.76 | 176 |
| 2024-03-12 | 427.50 | 429.00 | 422.00 | 428.52 | 428.32 | 81 |
| 2024-03-11 | 431.50 | 433.27 | 430.02 | 432.04 | 431.84 | 151 |
| 2024-03-08 | 438.00 | 446.00 | 438.00 | 445.52 | 445.31 | 273 |
| 2024-03-07 | 449.50 | 451.55 | 448.02 | 451.55 | 451.34 | 36 |
| 2024-03-06 | 445.00 | 449.00 | 443.77 | 444.02 | 443.81 | 72 |
| 2024-03-05 | 440.00 | 441.04 | 439.77 | 439.89 | 439.69 | 83 |
| 2024-03-04 | 440.00 | 440.30 | 438.04 | 440.04 | 439.84 | 58 |
| 2024-03-01 | 439.50 | 441.25 | 439.00 | 439.00 | 438.79 | 245 |
| 2024-02-29 | 421.40 | 425.50 | 421.40 | 425.05 | 424.85 | 237 |
| 2024-02-28 | 433.00 | 435.50 | 433.00 | 435.50 | 435.29 | 8 |
| 2024-02-27 | 437.50 | 437.50 | 437.50 | 437.50 | 437.29 | 5 |
| 2024-02-26 | 437.00 | 441.00 | 437.00 | 441.00 | 440.79 | 11 |
| 2024-02-23 | 439.00 | 445.50 | 438.40 | 445.50 | 445.29 | 27 |
| 2024-02-20 | 445.00 | 458.50 | 445.00 | 458.50 | 458.28 | 14 |
| 2024-02-19 | 461.00 | 463.50 | 461.00 | 461.25 | 461.03 | 25 |
| 2024-02-16 | 471.00 | 471.00 | 471.00 | 471.00 | 470.78 | 2 |
| 2024-02-15 | 463.00 | 465.94 | 463.00 | 465.94 | 465.72 | 45 |
| 2024-02-14 | 459.00 | 459.50 | 458.50 | 458.50 | 458.28 | 106 |
| 2024-02-13 | 452.00 | 452.00 | 443.00 | 443.00 | 442.79 | 41 |
| 2024-02-12 | 457.00 | 457.00 | 457.00 | 457.00 | 456.78 | 25 |
| 2024-02-09 | 456.00 | 465.00 | 456.00 | 465.00 | 464.78 | 232 |
| 2024-02-08 | 468.00 | 471.50 | 468.00 | 469.66 | 469.44 | 125 |
| 2024-02-07 | 449.00 | 452.00 | 449.00 | 452.00 | 451.79 | 37 |
| 2024-02-06 | 433.00 | 451.50 | 433.00 | 451.50 | 451.29 | 76 |
| 2024-02-05 | 434.50 | 436.02 | 434.00 | 436.02 | 435.81 | 117 |
| 2024-02-02 | 429.50 | 432.00 | 428.90 | 429.00 | 428.80 | 138 |
| 2024-02-01 | 436.00 | 436.00 | 435.02 | 435.02 | 434.81 | 27 |
| 2024-01-31 | 431.90 | 440.00 | 431.90 | 432.02 | 431.82 | 34 |
| 2024-01-30 | 441.44 | 441.50 | 438.22 | 438.22 | 438.01 | 307 |
| 2024-01-29 | 440.00 | 440.00 | 436.02 | 436.02 | 435.81 | 5 |
| 2024-01-25 | 443.50 | 445.54 | 443.50 | 445.54 | 445.34 | 30 |
| 2024-01-24 | 443.00 | 446.90 | 442.50 | 445.64 | 445.43 | 319 |
| 2024-01-23 | 434.50 | 441.50 | 431.77 | 437.83 | 437.62 | 100 |
| 2024-01-22 | 434.40 | 440.52 | 434.40 | 440.52 | 440.32 | 25 |
| 2024-01-19 | 442.00 | 442.00 | 425.00 | 431.86 | 431.66 | 355 |
| 2024-01-18 | 450.00 | 451.27 | 449.50 | 449.52 | 449.31 | 135 |
| 2024-01-17 | 456.00 | 460.00 | 454.49 | 454.49 | 454.28 | 191 |
| 2024-01-16 | 460.00 | 462.80 | 460.00 | 462.50 | 462.28 | 70 |
| 2024-01-15 | 470.00 | 470.00 | 468.50 | 469.68 | 469.46 | 41 |
| 2024-01-12 | 470.00 | 480.00 | 469.39 | 475.00 | 474.77 | 60 |
| 2024-01-11 | 476.00 | 476.00 | 462.00 | 466.50 | 466.28 | 61 |
| 2024-01-10 | 473.00 | 477.00 | 473.00 | 476.55 | 476.33 | 199 |
| 2024-01-09 | 466.50 | 469.50 | 460.50 | 469.50 | 469.28 | 35 |
| 2024-01-08 | 458.00 | 462.67 | 458.00 | 462.67 | 462.46 | 84 |
| 2024-01-05 | 460.50 | 462.50 | 459.85 | 459.85 | 459.64 | 90 |
| 2024-01-04 | 460.50 | 465.00 | 457.77 | 463.27 | 463.05 | 46 |
| 2024-01-03 | 463.00 | 466.55 | 458.84 | 463.28 | 463.06 | 109 |
| 2023-12-29 | 479.50 | 479.50 | 478.00 | 478.00 | 477.77 | 40 |
| 2023-12-28 | 478.00 | 482.00 | 478.00 | 478.35 | 478.13 | 22 |
| 2023-12-27 | 485.50 | 485.50 | 480.50 | 483.00 | 482.77 | 47 |
| 2023-12-22 | 482.50 | 482.50 | 482.00 | 482.50 | 482.27 | 16 |
| 2023-12-21 | 481.00 | 483.50 | 480.50 | 483.50 | 483.27 | 128 |
| 2023-12-20 | 497.50 | 500.00 | 488.00 | 500.00 | 499.76 | 18 |
| 2023-12-19 | 497.50 | 497.50 | 490.00 | 497.00 | 496.77 | 78 |
| 2023-12-18 | 484.50 | 488.00 | 480.50 | 481.50 | 481.27 | 69 |
| 2023-12-15 | 488.50 | 489.77 | 488.00 | 489.77 | 489.54 | 79 |
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.