Bystronic AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	567.00	571.38	566.00	571.38	571.11	107
2023-09-20	562.00	572.12	555.00	572.11	571.85	440
2023-09-19	552.00	555.00	549.99	550.06	549.80	66
2023-09-18	552.00	552.00	547.40	548.02	547.77	50
2023-09-15	554.00	554.00	548.00	552.06	551.80	234
2023-09-14	555.00	555.11	550.00	555.06	554.80	265
2023-09-13	553.00	557.00	550.00	553.88	553.62	108
2023-09-12	560.00	563.00	551.00	561.00	560.73	93
2023-09-11	565.00	565.00	563.00	563.00	562.74	107
2023-09-08	575.00	575.00	563.00	563.52	563.26	82
2023-09-07	584.00	590.00	572.00	581.23	580.96	49
2023-09-06	590.00	593.00	590.00	592.00	591.72	63
2023-09-05	595.00	596.00	594.73	594.73	594.45	55
2023-09-04	595.00	596.00	595.00	596.00	595.72	53
2023-09-01	594.00	595.00	592.00	592.00	591.72	39
2023-08-31	597.00	597.00	590.00	595.48	595.20	120
2023-08-30	588.00	592.88	588.00	592.88	592.60	1,967
2023-08-29	593.00	595.00	586.00	595.00	594.72	156
2023-08-25	564.00	570.00	560.00	564.06	563.79	75
2023-08-24	575.00	579.00	563.00	563.00	562.74	65
2023-08-23	578.00	578.00	576.50	576.50	576.23	3
2023-08-22	569.00	569.31	568.00	569.31	569.04	60
2023-08-21	572.00	575.00	571.00	574.87	574.60	43
2023-08-18	573.00	582.00	572.00	575.10	574.83	121
2023-08-17	588.00	588.00	582.88	582.88	582.61	62
2023-08-16	603.00	610.00	598.00	598.00	597.72	6
2023-08-15	618.00	622.00	618.00	622.00	621.71	19
2023-08-14	623.00	625.00	623.00	623.00	622.71	26
2023-08-11	625.00	626.00	622.00	624.00	623.71	21
2023-08-10	620.00	629.00	620.00	625.06	624.77	475
2023-08-09	617.00	617.00	615.00	616.00	615.71	31
2023-08-08	612.00	613.00	606.00	612.39	612.11	59
2023-08-07	609.00	611.00	608.00	610.00	609.71	31
2023-08-04	606.00	615.00	605.00	615.00	614.71	21
2023-08-03	602.00	602.00	600.00	600.00	599.72	9
2023-08-02	607.00	616.00	604.00	616.00	615.71	36
2023-07-31	618.00	618.06	606.00	618.06	617.77	99
2023-07-28	616.00	616.00	606.00	608.98	608.69	140
2023-07-27	615.06	615.06	615.06	615.06	614.78	13
2023-07-26	612.00	623.00	612.00	616.88	616.59	67
2023-07-25	624.00	624.00	609.00	622.52	622.23	315
2023-07-24	624.00	627.09	622.00	622.06	621.77	161
2023-07-21	627.00	630.00	625.52	629.86	629.56	50
2023-07-20	631.00	631.00	622.00	622.06	621.77	595
2023-07-19	629.00	633.00	629.00	629.06	628.77	37
2023-07-18	615.00	624.00	611.00	624.00	623.70	104
2023-07-17	603.00	607.03	602.00	602.36	602.08	47
2023-07-14	609.00	631.00	609.00	623.06	622.77	358
2023-07-13	595.00	612.00	595.00	611.02	610.74	199
2023-07-12	587.00	593.06	584.87	593.06	592.78	79
2023-07-11	583.00	588.00	582.00	584.06	583.79	53
2023-07-10	579.00	583.00	578.00	583.00	582.72	30
2023-07-07	575.00	575.00	575.00	575.00	574.73	9
2023-07-06	570.00	575.00	569.00	570.46	570.19	202
2023-07-05	585.00	589.44	577.00	589.44	589.17	283
2023-07-04	591.00	594.00	591.00	592.29	592.02	19
2023-07-03	596.00	597.00	594.66	595.56	595.28	73
2023-06-30	595.00	595.00	585.00	589.43	589.16	269
2023-06-29	594.00	594.00	593.00	593.00	592.72	60
2023-06-28	593.00	594.00	589.33	591.56	591.28	1,371

← NewerPage 13 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.