Bystronic AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	488.50	506.00	485.50	485.50	485.27	33
2023-12-13	469.00	469.00	467.00	467.00	466.78	50
2023-12-12	473.50	475.50	469.50	469.50	469.28	167
2023-12-11	479.00	484.00	479.00	479.05	478.83	120
2023-12-08	467.50	474.00	467.00	474.00	473.78	420
2023-12-07	461.00	464.00	455.50	464.00	463.78	80
2023-12-06	469.00	469.00	460.00	462.99	462.77	87
2023-12-05	469.00	471.89	465.50	471.89	471.67	117
2023-12-04	474.50	474.71	469.00	472.40	472.18	57
2023-12-01	491.50	494.04	482.50	485.79	485.56	72
2023-11-30	504.00	504.05	503.00	503.00	502.76	71
2023-11-29	496.00	509.00	496.00	509.00	508.76	15
2023-11-28	495.50	495.50	492.50	494.05	493.82	37
2023-11-27	504.00	504.00	494.50	496.65	496.42	54
2023-11-24	509.00	509.05	504.00	506.05	505.82	11
2023-11-23	502.00	504.00	501.00	501.00	500.77	38
2023-11-22	504.00	505.00	504.00	504.00	503.77	10
2023-11-21	501.00	502.00	501.00	501.00	500.77	47
2023-11-20	498.00	498.00	497.50	497.50	497.27	16
2023-11-17	494.50	495.50	490.50	494.61	494.38	27
2023-11-16	496.00	496.00	491.39	493.50	493.27	118
2023-11-15	504.00	504.00	496.00	498.54	498.31	272
2023-11-14	473.50	496.00	467.50	485.67	485.45	438
2023-11-13	461.00	464.50	461.00	464.50	464.28	37
2023-11-10	461.00	465.00	460.00	464.00	463.78	96
2023-11-09	465.00	474.50	465.00	468.00	467.78	99
2023-11-08	464.50	466.50	457.00	462.00	461.79	214
2023-11-07	469.50	469.50	462.00	467.55	467.33	102
2023-11-06	477.00	484.50	467.27	467.27	467.05	128
2023-11-03	459.00	482.00	459.00	482.00	481.78	127
2023-11-02	438.50	462.00	438.50	454.05	453.83	416
2023-11-01	434.00	436.50	431.50	435.50	435.30	175
2023-10-31	435.50	437.00	431.50	434.09	433.89	164
2023-10-30	437.50	438.50	428.00	437.00	436.80	174
2023-10-27	436.00	436.00	428.00	436.00	435.80	146
2023-10-26	441.50	443.50	438.00	442.85	442.65	128
2023-10-25	443.00	446.50	441.00	442.50	442.29	223
2023-10-24	443.00	449.50	433.50	444.00	443.79	253
2023-10-23	450.00	450.00	444.00	447.02	446.81	127
2023-10-20	465.00	468.50	455.00	456.59	456.38	168
2023-10-19	477.50	477.50	468.00	468.00	467.78	114
2023-10-18	488.00	492.54	471.00	483.75	483.53	204
2023-10-17	496.00	496.00	488.50	493.00	492.77	65
2023-10-16	502.00	508.00	491.00	496.00	495.77	115
2023-10-13	503.00	510.00	495.50	497.10	496.87	135
2023-10-12	525.00	525.00	514.00	518.00	517.76	47
2023-10-11	531.00	537.00	520.00	530.93	530.68	76
2023-10-10	512.00	521.00	512.00	521.00	520.76	182
2023-10-09	531.00	535.00	512.00	530.00	529.75	119
2023-10-06	530.00	533.98	528.00	531.05	530.81	107
2023-10-05	530.00	531.00	529.00	530.92	530.67	117
2023-10-04	528.00	530.00	525.00	529.00	528.75	533
2023-10-03	525.00	536.00	525.00	532.00	531.75	120
2023-10-02	566.00	566.00	533.00	548.07	547.81	128
2023-09-29	556.00	577.00	546.00	567.87	567.61	308
2023-09-28	567.00	583.00	567.00	571.86	571.59	154
2023-09-27	588.00	590.00	571.00	571.78	571.52	145
2023-09-26	587.00	590.00	580.00	584.00	583.72	53
2023-09-25	586.00	589.00	585.00	585.52	585.25	104
2023-09-22	575.00	595.00	575.00	587.98	587.70	341

← NewerPage 12 of 20 · 1,193 trading daysOlder →

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.