Bystronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 542.00 | 548.00 | 541.85 | 547.00 | 546.65 | 176 |
| 2022-10-04 | 533.00 | 550.00 | 533.00 | 550.00 | 549.64 | 235 |
| 2022-10-03 | 519.00 | 529.05 | 519.00 | 529.00 | 528.66 | 131 |
| 2022-09-30 | 522.00 | 532.00 | 522.00 | 529.22 | 528.88 | 764 |
| 2022-09-29 | 529.00 | 531.00 | 515.95 | 531.00 | 530.66 | 80 |
| 2022-09-28 | 533.00 | 537.00 | 518.00 | 533.02 | 532.67 | 156 |
| 2022-09-27 | 532.00 | 545.00 | 528.00 | 545.00 | 544.64 | 715 |
| 2022-09-26 | 530.00 | 536.00 | 523.00 | 534.00 | 533.65 | 438 |
| 2022-09-23 | 548.00 | 548.00 | 533.00 | 533.00 | 532.66 | 174 |
| 2022-09-22 | 576.00 | 582.00 | 566.00 | 573.50 | 573.12 | 1,921 |
| 2022-09-21 | 583.72 | 590.00 | 583.72 | 590.00 | 589.62 | 922 |
| 2022-09-20 | 563.00 | 585.00 | 563.00 | 584.88 | 584.50 | 922 |
| 2022-09-16 | 562.00 | 571.00 | 555.00 | 571.00 | 570.63 | 1,063 |
| 2022-09-15 | 592.00 | 592.00 | 568.00 | 579.85 | 579.47 | 99 |
| 2022-09-14 | 594.00 | 598.00 | 582.00 | 591.77 | 591.39 | 366 |
| 2022-09-13 | 625.00 | 625.00 | 602.00 | 618.00 | 617.60 | 502 |
| 2022-09-12 | 615.00 | 619.00 | 614.99 | 617.71 | 617.31 | 50 |
| 2022-09-09 | 604.00 | 613.00 | 604.00 | 608.87 | 608.47 | 122 |
| 2022-09-08 | 601.00 | 601.11 | 595.00 | 598.00 | 597.61 | 549 |
| 2022-09-07 | 599.00 | 605.00 | 599.00 | 605.00 | 604.61 | 33 |
| 2022-09-06 | 601.00 | 607.00 | 599.00 | 600.00 | 599.61 | 300 |
| 2022-09-05 | 598.00 | 603.00 | 594.71 | 600.83 | 600.44 | 197 |
| 2022-09-02 | 601.00 | 610.00 | 600.00 | 610.00 | 609.61 | 240 |
| 2022-09-01 | 609.00 | 609.27 | 603.00 | 604.00 | 603.61 | 107 |
| 2022-08-31 | 619.00 | 627.00 | 619.00 | 622.00 | 621.60 | 143 |
| 2022-08-30 | 636.00 | 636.00 | 622.00 | 630.18 | 629.77 | 57 |
| 2022-08-26 | 651.00 | 651.00 | 633.00 | 638.00 | 637.59 | 127 |
| 2022-08-25 | 644.00 | 647.00 | 641.00 | 645.00 | 644.58 | 42 |
| 2022-08-24 | 639.00 | 648.00 | 631.24 | 631.24 | 630.83 | 221 |
| 2022-08-23 | 645.00 | 646.81 | 640.00 | 646.81 | 646.40 | 409 |
| 2022-08-22 | 652.00 | 654.00 | 650.00 | 651.00 | 650.58 | 166 |
| 2022-08-19 | 676.00 | 677.00 | 672.69 | 673.00 | 672.56 | 227 |
| 2022-08-18 | 667.00 | 675.00 | 665.00 | 675.00 | 674.56 | 116 |
| 2022-08-17 | 672.00 | 674.99 | 666.00 | 666.00 | 665.57 | 241 |
| 2022-08-16 | 673.00 | 681.00 | 672.00 | 681.00 | 680.56 | 126 |
| 2022-08-15 | 683.00 | 683.00 | 675.00 | 677.33 | 676.89 | 228 |
| 2022-08-12 | 679.00 | 682.10 | 679.00 | 680.00 | 679.56 | 134 |
| 2022-08-11 | 682.00 | 684.00 | 676.00 | 676.00 | 675.56 | 216 |
| 2022-08-10 | 665.00 | 686.00 | 665.00 | 672.75 | 672.31 | 140 |
| 2022-08-09 | 661.00 | 677.99 | 661.00 | 664.00 | 663.57 | 168 |
| 2022-08-08 | 687.00 | 693.00 | 686.00 | 688.59 | 688.14 | 248 |
| 2022-08-05 | 674.00 | 676.16 | 672.14 | 675.00 | 674.56 | 228 |
| 2022-08-04 | 689.00 | 701.00 | 682.00 | 687.01 | 686.56 | 407 |
| 2022-08-03 | 672.00 | 681.09 | 671.00 | 678.00 | 677.56 | 125 |
| 2022-08-02 | 674.00 | 697.99 | 674.00 | 686.12 | 685.68 | 161 |
| 2022-07-29 | 702.00 | 704.00 | 694.84 | 699.34 | 698.88 | 663 |
| 2022-07-28 | 675.00 | 681.07 | 669.00 | 681.07 | 680.63 | 180 |
| 2022-07-27 | 672.00 | 676.00 | 667.00 | 667.00 | 666.57 | 223 |
| 2022-07-26 | 661.00 | 665.19 | 656.00 | 659.75 | 659.32 | 481 |
| 2022-07-25 | 682.00 | 688.00 | 676.00 | 681.00 | 680.56 | 591 |
| 2022-07-22 | 676.00 | 698.00 | 662.00 | 688.50 | 688.05 | 1,266 |
| 2022-07-21 | 759.00 | 763.00 | 670.00 | 699.87 | 699.42 | 1,434 |
| 2022-07-20 | 751.00 | 766.00 | 751.00 | 758.81 | 758.32 | 242 |
| 2022-07-19 | 727.00 | 749.00 | 726.00 | 739.23 | 738.75 | 236 |
| 2022-07-18 | 742.00 | 743.02 | 738.00 | 741.00 | 740.52 | 172 |
| 2022-07-15 | 725.00 | 733.00 | 723.24 | 724.00 | 723.53 | 139 |
| 2022-07-14 | 708.00 | 723.17 | 706.99 | 714.00 | 713.54 | 287 |
| 2022-07-13 | 723.00 | 732.00 | 715.00 | 724.57 | 724.10 | 716 |
| 2022-07-12 | 703.00 | 723.00 | 703.00 | 709.00 | 708.54 | 210 |
| 2022-07-11 | 713.00 | 725.00 | 713.00 | 714.67 | 714.20 | 199 |
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.