Bystronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 934.00 | 934.00 | 916.20 | 924.95 | 923.72 | 578 |
| 2022-04-05 | 942.00 | 962.00 | 938.00 | 955.58 | 954.31 | 601 |
| 2022-04-04 | 950.00 | 951.00 | 940.00 | 947.95 | 946.68 | 262 |
| 2022-04-01 | 964.00 | 965.00 | 946.00 | 959.50 | 958.22 | 454 |
| 2022-03-31 | 992.00 | 992.00 | 955.00 | 971.00 | 969.70 | 199 |
| 2022-03-30 | 975.00 | 983.00 | 964.00 | 971.79 | 970.49 | 982 |
| 2022-03-29 | 966.00 | 984.00 | 966.00 | 984.00 | 982.69 | 542 |
| 2022-03-28 | 968.00 | 968.66 | 958.00 | 960.00 | 958.72 | 2,260 |
| 2022-03-25 | 976.00 | 977.00 | 956.00 | 970.00 | 968.70 | 426 |
| 2022-03-24 | 985.00 | 985.00 | 965.00 | 977.79 | 976.49 | 489 |
| 2022-03-23 | 986.83 | 991.10 | 980.08 | 991.00 | 989.68 | 180 |
| 2022-03-22 | 1,006.00 | 1,006.00 | 994.97 | 1,005.12 | 1,003.78 | 443 |
| 2022-03-21 | 980.00 | 1,006.00 | 971.00 | 975.00 | 973.70 | 666 |
| 2022-03-18 | 1,000.00 | 1,000.00 | 980.00 | 989.00 | 987.68 | 604 |
| 2022-03-17 | 995.00 | 1,010.00 | 991.00 | 999.42 | 998.08 | 399 |
| 2022-03-16 | 987.00 | 1,012.00 | 978.00 | 1,012.00 | 1,010.65 | 729 |
| 2022-03-15 | 1,022.00 | 1,022.00 | 961.00 | 991.08 | 989.76 | 534 |
| 2022-03-14 | 1,028.00 | 1,034.00 | 1,020.00 | 1,032.37 | 1,030.99 | 337 |
| 2022-03-11 | 1,014.00 | 1,026.00 | 1,014.00 | 1,020.00 | 1,018.64 | 236 |
| 2022-03-10 | 999.00 | 1,008.00 | 996.00 | 999.63 | 998.30 | 373 |
| 2022-03-09 | 975.00 | 985.00 | 956.17 | 985.00 | 983.68 | 394 |
| 2022-03-08 | 967.00 | 975.00 | 952.00 | 952.00 | 950.73 | 251 |
| 2022-03-07 | 913.00 | 957.00 | 913.00 | 930.47 | 929.23 | 288 |
| 2022-03-04 | 944.00 | 953.75 | 925.00 | 941.00 | 939.74 | 516 |
| 2022-03-03 | 1,042.00 | 1,042.00 | 999.00 | 1,032.00 | 1,030.62 | 245 |
| 2022-03-02 | 1,044.00 | 1,046.00 | 1,034.00 | 1,040.18 | 1,038.79 | 265 |
| 2022-03-01 | 1,054.63 | 1,060.54 | 1,043.98 | 1,054.26 | 1,052.85 | 382 |
| 2022-02-28 | 1,068.00 | 1,071.31 | 1,058.00 | 1,067.66 | 1,066.23 | 277 |
| 2022-02-25 | 1,068.00 | 1,076.00 | 1,058.94 | 1,058.94 | 1,057.53 | 340 |
| 2022-02-24 | 1,040.00 | 1,048.00 | 1,020.00 | 1,048.00 | 1,046.60 | 1,027 |
| 2022-02-23 | 1,058.00 | 1,073.87 | 1,054.00 | 1,060.19 | 1,058.78 | 167 |
| 2022-02-22 | 1,040.00 | 1,056.00 | 1,038.00 | 1,053.65 | 1,052.24 | 494 |
| 2022-02-21 | 1,054.00 | 1,066.99 | 1,050.00 | 1,052.00 | 1,050.59 | 579 |
| 2022-02-18 | 1,088.00 | 1,094.00 | 1,078.00 | 1,078.00 | 1,076.56 | 143 |
| 2022-02-17 | 1,088.00 | 1,096.04 | 1,081.98 | 1,091.90 | 1,090.44 | 194 |
| 2022-02-16 | 1,116.00 | 1,122.00 | 1,092.00 | 1,108.41 | 1,106.93 | 572 |
| 2022-02-15 | 1,096.00 | 1,108.00 | 1,096.00 | 1,106.71 | 1,105.23 | 649 |
| 2022-02-14 | 1,090.00 | 1,098.00 | 1,068.00 | 1,096.04 | 1,094.57 | 156 |
| 2022-02-11 | 1,122.00 | 1,122.00 | 1,104.00 | 1,111.86 | 1,110.38 | 53 |
| 2022-02-10 | 1,140.00 | 1,140.00 | 1,120.00 | 1,129.73 | 1,128.22 | 92 |
| 2022-02-09 | 1,130.00 | 1,134.00 | 1,126.00 | 1,126.00 | 1,124.50 | 96 |
| 2022-02-08 | 1,148.00 | 1,148.00 | 1,107.32 | 1,119.40 | 1,117.90 | 228 |
| 2022-02-07 | 1,164.00 | 1,164.00 | 1,150.00 | 1,159.50 | 1,157.95 | 640 |
| 2022-02-04 | 1,174.00 | 1,184.00 | 1,172.00 | 1,184.00 | 1,182.42 | 179 |
| 2022-02-03 | 1,196.00 | 1,202.00 | 1,172.00 | 1,178.00 | 1,176.43 | 122 |
| 2022-02-02 | 1,215.96 | 1,215.96 | 1,202.13 | 1,202.13 | 1,200.53 | 52 |
| 2022-02-01 | 1,199.46 | 1,202.26 | 1,193.99 | 1,202.26 | 1,200.65 | 94 |
| 2022-01-31 | 1,186.00 | 1,218.04 | 1,186.00 | 1,203.41 | 1,201.80 | 336 |
| 2022-01-28 | 1,178.27 | 1,180.00 | 1,168.87 | 1,180.00 | 1,178.42 | 125 |
| 2022-01-27 | 1,196.00 | 1,202.00 | 1,187.73 | 1,194.63 | 1,193.04 | 152 |
| 2022-01-26 | 1,232.00 | 1,232.00 | 1,206.00 | 1,223.79 | 1,222.16 | 153 |
| 2022-01-25 | 1,192.00 | 1,214.00 | 1,190.00 | 1,202.73 | 1,201.13 | 560 |
| 2022-01-24 | 1,226.00 | 1,226.00 | 1,160.00 | 1,170.00 | 1,168.44 | 252 |
| 2022-01-21 | 1,248.00 | 1,248.00 | 1,220.00 | 1,231.75 | 1,230.10 | 314 |
| 2022-01-20 | 1,274.00 | 1,277.99 | 1,268.65 | 1,272.00 | 1,270.30 | 255 |
| 2022-01-19 | 1,260.00 | 1,272.39 | 1,250.00 | 1,266.25 | 1,264.55 | 378 |
| 2022-01-18 | 1,306.00 | 1,306.00 | 1,260.00 | 1,269.69 | 1,267.99 | 386 |
| 2022-01-17 | 1,296.00 | 1,312.00 | 1,292.38 | 1,312.00 | 1,310.25 | 473 |
| 2022-01-14 | 1,314.00 | 1,314.00 | 1,258.00 | 1,264.00 | 1,262.31 | 554 |
| 2022-01-13 | 1,310.00 | 1,322.00 | 1,310.00 | 1,318.61 | 1,316.84 | 379 |
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.