Bystronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 643.00 | 643.99 | 643.00 | 643.66 | 643.25 | 119 |
| 2022-12-29 | 635.00 | 650.00 | 635.00 | 648.52 | 648.10 | 36 |
| 2022-12-28 | 646.00 | 649.00 | 642.89 | 647.98 | 647.56 | 63 |
| 2022-12-23 | 639.00 | 649.00 | 633.85 | 640.97 | 640.56 | 485 |
| 2022-12-22 | 646.00 | 660.00 | 625.00 | 632.31 | 631.90 | 603 |
| 2022-12-21 | 635.00 | 643.00 | 633.00 | 643.00 | 642.58 | 255 |
| 2022-12-20 | 623.00 | 627.14 | 618.08 | 625.00 | 624.60 | 279 |
| 2022-12-19 | 630.00 | 630.00 | 620.00 | 623.02 | 622.62 | 93 |
| 2022-12-16 | 624.00 | 630.85 | 617.00 | 619.00 | 618.60 | 517 |
| 2022-12-15 | 642.00 | 645.00 | 632.08 | 632.08 | 631.68 | 161 |
| 2022-12-14 | 649.00 | 662.00 | 649.00 | 658.59 | 658.16 | 1,783 |
| 2022-12-13 | 650.00 | 665.00 | 627.00 | 639.46 | 639.05 | 1,217 |
| 2022-12-12 | 711.00 | 711.00 | 649.00 | 658.70 | 658.28 | 307 |
| 2022-12-09 | 685.00 | 709.00 | 685.00 | 706.86 | 706.40 | 377 |
| 2022-12-08 | 672.00 | 678.00 | 670.90 | 670.90 | 670.47 | 40 |
| 2022-12-07 | 697.00 | 697.00 | 666.00 | 693.65 | 693.20 | 882 |
| 2022-12-06 | 712.00 | 713.00 | 704.00 | 709.98 | 709.52 | 550 |
| 2022-12-05 | 708.00 | 711.00 | 701.99 | 704.97 | 704.51 | 230 |
| 2022-12-02 | 692.00 | 707.00 | 692.00 | 703.21 | 702.76 | 175 |
| 2022-12-01 | 688.00 | 691.00 | 687.00 | 688.78 | 688.33 | 143 |
| 2022-11-30 | 678.00 | 678.00 | 672.66 | 673.33 | 672.89 | 719 |
| 2022-11-29 | 663.00 | 676.00 | 663.00 | 672.25 | 671.81 | 296 |
| 2022-11-28 | 666.00 | 678.00 | 666.00 | 669.32 | 668.88 | 239 |
| 2022-11-25 | 668.00 | 668.00 | 662.00 | 662.02 | 661.59 | 193 |
| 2022-11-24 | 662.00 | 665.00 | 658.49 | 660.78 | 660.35 | 265 |
| 2022-11-23 | 645.00 | 653.00 | 639.00 | 651.02 | 650.60 | 356 |
| 2022-11-22 | 640.00 | 648.00 | 640.00 | 646.99 | 646.58 | 89 |
| 2022-11-21 | 641.00 | 649.00 | 641.00 | 644.69 | 644.27 | 55 |
| 2022-11-18 | 650.00 | 653.49 | 649.00 | 649.00 | 648.58 | 136 |
| 2022-11-17 | 646.00 | 652.00 | 646.00 | 650.00 | 649.58 | 271 |
| 2022-11-16 | 637.00 | 643.62 | 635.00 | 638.00 | 637.59 | 229 |
| 2022-11-15 | 653.00 | 660.82 | 653.00 | 658.00 | 657.57 | 112 |
| 2022-11-14 | 663.00 | 680.00 | 663.00 | 670.00 | 669.57 | 374 |
| 2022-11-11 | 650.00 | 652.99 | 638.00 | 647.46 | 647.05 | 630 |
| 2022-11-10 | 643.00 | 645.00 | 633.49 | 638.00 | 637.59 | 198 |
| 2022-11-09 | 623.00 | 623.00 | 612.00 | 615.00 | 614.60 | 187 |
| 2022-11-08 | 606.00 | 623.00 | 606.00 | 623.00 | 622.60 | 384 |
| 2022-11-07 | 605.70 | 607.42 | 605.70 | 607.42 | 607.03 | 61 |
| 2022-11-04 | 572.00 | 591.00 | 572.00 | 582.46 | 582.09 | 998 |
| 2022-11-03 | 561.00 | 571.00 | 561.00 | 571.00 | 570.63 | 103 |
| 2022-11-02 | 584.00 | 584.38 | 582.79 | 582.96 | 582.58 | 223 |
| 2022-11-01 | 583.00 | 588.00 | 579.00 | 587.52 | 587.14 | 718 |
| 2022-10-31 | 574.00 | 575.00 | 571.93 | 575.00 | 574.62 | 74 |
| 2022-10-28 | 580.00 | 580.00 | 576.00 | 576.09 | 575.72 | 114 |
| 2022-10-27 | 586.00 | 590.00 | 582.00 | 587.00 | 586.62 | 393 |
| 2022-10-26 | 582.00 | 589.00 | 582.00 | 585.30 | 584.92 | 178 |
| 2022-10-25 | 555.00 | 579.00 | 555.00 | 579.00 | 578.63 | 461 |
| 2022-10-24 | 552.00 | 560.00 | 551.00 | 559.00 | 558.64 | 178 |
| 2022-10-21 | 552.00 | 552.13 | 545.04 | 548.55 | 548.20 | 284 |
| 2022-10-20 | 548.00 | 553.06 | 547.00 | 553.06 | 552.70 | 163 |
| 2022-10-19 | 539.00 | 548.00 | 539.00 | 546.05 | 545.70 | 951 |
| 2022-10-18 | 540.00 | 552.00 | 540.00 | 540.05 | 539.70 | 356 |
| 2022-10-17 | 516.00 | 537.00 | 516.00 | 535.05 | 534.71 | 209 |
| 2022-10-14 | 545.00 | 545.00 | 528.00 | 533.29 | 532.95 | 491 |
| 2022-10-13 | 509.00 | 516.05 | 495.50 | 504.84 | 504.51 | 157 |
| 2022-10-12 | 506.00 | 509.00 | 504.00 | 505.00 | 504.67 | 289 |
| 2022-10-11 | 511.00 | 513.00 | 507.00 | 510.00 | 509.67 | 383 |
| 2022-10-10 | 517.00 | 520.00 | 516.00 | 519.00 | 518.66 | 192 |
| 2022-10-07 | 519.00 | 519.00 | 511.00 | 515.00 | 514.67 | 141 |
| 2022-10-06 | 550.00 | 550.00 | 523.00 | 523.00 | 522.66 | 60 |
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.