Bystronic AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	591.00	591.00	587.72	589.00	588.73	458
2023-06-26	592.00	593.00	584.00	593.00	592.72	67
2023-06-23	593.00	596.00	593.00	594.36	594.08	56
2023-06-22	597.00	601.00	591.00	595.48	595.20	159
2023-06-21	600.00	607.00	600.00	604.00	603.71	216
2023-06-20	610.00	613.00	602.00	609.06	608.78	223
2023-06-19	655.00	655.00	626.00	626.02	625.73	147
2023-06-16	646.00	660.00	646.00	653.15	652.85	834
2023-06-15	640.00	645.99	640.00	642.06	641.77	124
2023-06-14	633.00	637.00	630.14	637.00	636.70	63
2023-06-13	624.00	626.06	617.00	626.06	625.77	64
2023-06-12	617.00	620.00	612.00	615.06	614.78	78
2023-06-09	610.00	616.06	610.00	616.06	615.77	201
2023-06-08	622.00	622.00	613.86	615.40	615.12	140
2023-06-07	630.00	631.00	627.00	627.00	626.71	98
2023-06-06	632.00	635.00	631.85	631.85	631.56	52
2023-06-05	626.00	631.00	625.06	625.06	624.77	92
2023-06-02	625.00	625.00	623.85	623.85	623.56	186
2023-06-01	622.00	622.00	619.00	621.47	621.18	54
2023-05-31	621.00	622.02	618.88	618.88	618.59	169
2023-05-30	632.00	634.00	628.00	632.06	631.77	32
2023-05-26	622.00	636.02	618.00	623.06	622.77	246
2023-05-25	631.00	638.00	631.00	634.00	633.70	74
2023-05-24	631.00	634.00	625.00	628.51	628.21	345
2023-05-23	652.00	652.00	638.00	638.06	637.77	29
2023-05-22	651.00	653.00	651.00	651.00	650.69	353
2023-05-19	647.00	658.00	643.41	655.07	654.76	156
2023-05-17	632.00	633.00	631.00	631.00	630.70	35
2023-05-16	640.00	645.00	632.00	637.73	637.43	546
2023-05-15	633.00	641.00	631.00	640.87	640.57	82
2023-05-12	627.00	635.06	627.00	635.06	634.77	301
2023-05-11	646.00	648.00	635.00	639.00	638.70	114
2023-05-10	650.00	650.00	646.09	647.06	646.76	9,897
2023-05-09	658.00	658.00	645.00	649.06	648.76	63
2023-05-05	627.00	648.00	627.00	648.00	647.70	40
2023-05-04	640.00	641.00	629.00	629.20	628.90	289
2023-05-03	653.00	658.00	648.00	648.00	647.69	178
2023-05-02	650.00	664.00	648.00	650.07	649.76	316
2023-04-28	639.00	656.00	639.00	648.37	648.07	367
2023-04-27	643.00	650.00	634.00	643.36	643.06	166
2023-04-26	660.00	665.00	659.87	660.07	659.64	165
2023-04-25	671.00	675.00	671.00	673.99	673.56	42
2023-04-24	675.00	679.00	675.00	676.00	675.56	28
2023-04-21	673.00	678.00	673.00	676.89	676.45	82
2023-04-20	673.00	678.00	673.00	676.86	676.43	73
2023-04-19	669.00	676.02	669.00	676.02	675.59	273
2023-04-18	671.00	671.00	667.00	670.20	669.77	136
2023-04-17	663.00	669.00	660.99	667.07	666.64	198
2023-04-14	676.00	678.00	664.00	670.14	669.70	93
2023-04-13	670.00	675.00	670.00	672.54	672.10	239
2023-04-12	672.00	674.00	668.00	669.08	668.64	176
2023-04-11	658.00	663.98	653.00	661.23	660.80	181
2023-04-06	648.00	649.06	648.00	649.06	648.64	157
2023-04-05	645.00	650.15	645.00	647.06	646.65	337
2023-04-04	663.00	666.99	656.00	661.02	660.60	196
2023-04-03	661.00	673.00	659.00	673.00	672.56	267
2023-03-31	659.00	660.00	655.84	658.32	657.89	331
2023-03-30	653.00	656.00	653.00	654.07	653.64	116
2023-03-29	647.00	648.00	645.00	646.32	645.90	93
2023-03-28	632.00	643.00	632.00	636.44	636.03	195

← NewerPage 14 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.