Bystronic AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	627.00	635.11	627.00	634.06	633.65	114
2023-03-24	638.00	638.00	629.00	630.97	630.56	261
2023-03-23	634.00	642.00	632.00	641.78	641.36	314
2023-03-22	643.00	643.00	639.00	640.00	639.58	268
2023-03-21	651.00	652.00	644.00	644.06	643.65	79
2023-03-20	636.00	649.00	631.00	639.64	639.23	68
2023-03-17	640.00	640.06	636.81	640.06	639.65	96
2023-03-16	639.00	645.00	632.00	640.01	639.60	226
2023-03-15	642.00	646.00	640.00	643.32	642.91	20
2023-03-14	662.00	674.00	662.00	665.64	665.21	308
2023-03-13	670.00	670.00	648.98	648.98	648.56	264
2023-03-10	667.00	670.02	664.98	670.02	669.59	194
2023-03-09	667.00	674.00	667.00	672.07	671.63	169
2023-03-08	669.00	672.00	668.00	670.00	669.56	37
2023-03-07	678.00	693.00	678.00	684.07	683.63	311
2023-03-06	701.00	703.99	674.00	680.04	679.60	978
2023-03-03	694.00	702.00	688.00	698.20	697.75	367
2023-03-02	708.00	708.00	660.00	677.59	677.15	2,065
2023-03-01	752.00	769.00	752.00	764.08	763.58	207
2023-02-28	760.00	769.50	760.00	767.08	766.58	282
2023-02-27	764.00	766.83	759.38	765.00	764.51	164
2023-02-24	764.00	764.00	754.00	758.99	758.50	215
2023-02-23	755.00	762.00	755.00	760.08	759.58	325
2023-02-22	736.00	754.00	736.00	754.00	753.51	129
2023-02-21	738.00	750.08	733.00	750.08	749.59	267
2023-02-20	739.00	742.00	733.00	737.07	736.60	321
2023-02-17	735.00	735.00	726.99	734.07	733.60	179
2023-02-16	740.00	743.00	737.00	739.10	738.62	319
2023-02-15	732.00	741.00	730.00	738.14	737.66	175
2023-02-14	718.00	729.00	718.00	728.07	727.60	229
2023-02-13	713.00	715.00	707.00	715.00	714.54	181
2023-02-10	711.00	714.00	705.00	712.07	711.61	292
2023-02-09	713.00	714.99	707.00	708.52	708.07	265
2023-02-08	709.00	718.26	703.00	706.00	705.54	131
2023-02-07	689.00	701.00	689.00	692.99	692.55	39
2023-02-06	688.00	695.00	685.10	695.00	694.55	160
2023-02-03	693.00	700.00	688.00	694.07	693.62	274
2023-02-02	698.00	698.00	685.00	685.00	684.56	917
2023-02-01	694.00	694.16	684.00	685.07	684.63	154
2023-01-31	674.00	692.00	674.00	682.02	681.58	399
2023-01-30	688.00	692.00	682.99	687.95	687.50	179
2023-01-27	688.00	691.16	688.00	688.31	687.87	80
2023-01-26	676.00	688.07	674.00	688.07	687.62	535
2023-01-25	697.00	698.00	664.00	670.84	670.41	959
2023-01-24	690.00	694.00	689.01	690.95	690.51	257
2023-01-23	681.00	692.16	681.00	687.15	686.70	153
2023-01-20	686.00	689.65	686.00	689.55	689.10	357
2023-01-19	685.00	685.00	676.00	680.22	679.78	254
2023-01-18	690.00	700.00	686.00	694.13	693.68	1,000
2023-01-17	736.00	747.00	735.00	740.82	740.34	297
2023-01-16	727.00	738.00	727.00	737.07	736.60	59
2023-01-13	730.00	735.00	726.60	729.09	728.61	164
2023-01-12	724.00	731.00	716.00	726.04	725.57	391
2023-01-11	728.00	728.00	717.57	725.00	724.53	175
2023-01-10	710.00	710.00	697.00	701.90	701.44	661
2023-01-09	711.00	713.00	708.00	711.99	711.53	56
2023-01-06	696.00	700.00	690.99	696.19	695.74	181
2023-01-05	693.00	699.00	692.22	695.99	695.54	124
2023-01-04	686.00	691.00	680.84	689.06	688.61	177
2023-01-03	658.00	669.00	649.00	661.02	660.60	233

← NewerPage 15 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.