Bystronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-08 | 723.20 | 728.00 | 716.28 | 728.00 | 727.53 | 416 |
| 2022-07-07 | 702.00 | 715.00 | 702.00 | 708.87 | 708.41 | 575 |
| 2022-07-06 | 685.00 | 697.00 | 684.00 | 691.42 | 690.98 | 246 |
| 2022-07-05 | 683.00 | 691.41 | 682.00 | 682.00 | 681.56 | 262 |
| 2022-07-04 | 690.00 | 692.00 | 683.48 | 683.73 | 683.29 | 667 |
| 2022-07-01 | 692.00 | 695.00 | 687.00 | 687.00 | 686.56 | 215 |
| 2022-06-30 | 694.00 | 695.00 | 684.00 | 690.00 | 689.55 | 487 |
| 2022-06-29 | 702.00 | 714.00 | 702.00 | 707.00 | 706.54 | 2,288 |
| 2022-06-28 | 715.00 | 719.00 | 712.00 | 717.31 | 716.84 | 304 |
| 2022-06-27 | 722.00 | 726.00 | 712.00 | 714.00 | 713.54 | 656 |
| 2022-06-24 | 715.00 | 725.00 | 713.00 | 723.93 | 723.46 | 819 |
| 2022-06-23 | 726.00 | 737.00 | 725.00 | 737.00 | 736.52 | 403 |
| 2022-06-22 | 721.00 | 736.17 | 719.00 | 728.78 | 728.31 | 994 |
| 2022-06-21 | 749.00 | 749.00 | 737.00 | 740.79 | 740.31 | 705 |
| 2022-06-20 | 730.00 | 735.00 | 726.99 | 728.08 | 727.61 | 234 |
| 2022-06-17 | 702.00 | 734.00 | 702.00 | 730.00 | 729.53 | 873 |
| 2022-06-16 | 712.00 | 712.00 | 701.83 | 708.21 | 707.75 | 338 |
| 2022-06-15 | 719.00 | 731.00 | 717.11 | 729.00 | 728.53 | 415 |
| 2022-06-14 | 711.00 | 721.00 | 708.00 | 713.09 | 712.63 | 413 |
| 2022-06-13 | 756.00 | 756.00 | 731.00 | 733.00 | 732.53 | 1,185 |
| 2022-06-10 | 773.00 | 775.76 | 755.99 | 765.77 | 765.27 | 494 |
| 2022-06-09 | 781.00 | 782.99 | 780.00 | 780.55 | 780.05 | 954 |
| 2022-06-08 | 784.00 | 787.00 | 777.00 | 787.00 | 786.49 | 1,498 |
| 2022-06-07 | 791.00 | 793.00 | 773.00 | 781.90 | 781.40 | 772 |
| 2022-06-01 | 803.00 | 816.00 | 792.97 | 810.51 | 809.99 | 1,998 |
| 2022-05-31 | 786.00 | 790.00 | 778.00 | 786.00 | 785.49 | 365 |
| 2022-05-30 | 779.00 | 795.00 | 779.00 | 790.31 | 789.79 | 1,195 |
| 2022-05-27 | 747.00 | 774.00 | 747.00 | 774.00 | 773.50 | 233 |
| 2022-05-25 | 758.00 | 758.00 | 740.00 | 748.00 | 747.52 | 1,530 |
| 2022-05-24 | 749.00 | 753.05 | 746.00 | 751.71 | 751.23 | 1,112 |
| 2022-05-23 | 761.00 | 768.01 | 761.00 | 763.00 | 762.51 | 904 |
| 2022-05-20 | 775.00 | 783.00 | 766.00 | 781.99 | 781.49 | 166 |
| 2022-05-19 | 771.00 | 775.00 | 764.59 | 764.99 | 764.50 | 219 |
| 2022-05-18 | 805.00 | 805.00 | 781.00 | 781.00 | 780.49 | 294 |
| 2022-05-17 | 784.00 | 794.00 | 784.00 | 790.00 | 789.49 | 916 |
| 2022-05-16 | 781.00 | 785.00 | 780.00 | 783.57 | 783.06 | 199 |
| 2022-05-13 | 778.00 | 790.99 | 778.00 | 784.34 | 783.84 | 565 |
| 2022-05-12 | 769.00 | 779.00 | 757.00 | 768.99 | 768.50 | 1,176 |
| 2022-05-11 | 786.00 | 786.00 | 773.82 | 783.00 | 782.49 | 881 |
| 2022-05-10 | 786.00 | 804.00 | 781.00 | 796.37 | 795.85 | 369 |
| 2022-05-09 | 808.00 | 808.00 | 780.00 | 780.00 | 779.50 | 1,010 |
| 2022-05-06 | 814.00 | 817.00 | 802.00 | 817.00 | 816.47 | 174 |
| 2022-05-05 | 808.00 | 819.14 | 803.00 | 808.00 | 807.48 | 1,956 |
| 2022-05-04 | 788.00 | 792.10 | 788.00 | 792.00 | 791.49 | 41 |
| 2022-05-03 | 818.00 | 818.00 | 791.82 | 813.92 | 813.40 | 447 |
| 2022-04-29 | 818.00 | 821.00 | 812.00 | 816.99 | 816.46 | 324 |
| 2022-04-28 | 823.00 | 826.68 | 808.00 | 815.00 | 814.47 | 577 |
| 2022-04-27 | 868.00 | 872.00 | 856.00 | 870.00 | 868.84 | 213 |
| 2022-04-26 | 900.00 | 906.00 | 865.00 | 892.36 | 891.16 | 630 |
| 2022-04-25 | 900.00 | 910.00 | 883.00 | 898.00 | 896.80 | 1,237 |
| 2022-04-22 | 918.00 | 918.00 | 900.00 | 910.76 | 909.54 | 1,594 |
| 2022-04-21 | 905.00 | 927.00 | 896.00 | 916.43 | 915.21 | 2,578 |
| 2022-04-20 | 894.00 | 908.00 | 887.00 | 908.00 | 906.79 | 709 |
| 2022-04-19 | 898.00 | 899.10 | 871.00 | 886.72 | 885.53 | 750 |
| 2022-04-14 | 897.00 | 897.00 | 888.00 | 890.00 | 888.81 | 381 |
| 2022-04-13 | 895.00 | 897.00 | 894.00 | 896.00 | 894.80 | 347 |
| 2022-04-12 | 902.00 | 906.00 | 899.00 | 905.00 | 903.79 | 652 |
| 2022-04-11 | 922.00 | 922.00 | 910.00 | 912.00 | 910.78 | 270 |
| 2022-04-08 | 921.00 | 921.39 | 914.00 | 917.00 | 915.77 | 111 |
| 2022-04-07 | 924.00 | 931.00 | 917.00 | 927.00 | 925.76 | 473 |
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.