Bystronic AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	129.50	141.40	129.50	137.22	137.22	543
2026-07-27	129.80	131.40	128.40	130.99	130.99	353
2026-07-24	132.60	132.60	127.40	129.73	129.73	722
2026-07-23	129.80	132.20	127.59	127.60	127.60	1,497
2026-07-22	135.60	135.60	135.60	135.60	135.60	19
2026-07-21	134.40	137.00	133.60	134.94	134.94	487
2026-07-20	140.00	140.00	135.60	137.93	137.93	13
2026-07-17	138.00	138.00	138.00	138.00	138.00	1
2026-07-16	135.80	137.10	135.80	136.20	136.20	182
2026-07-15	134.40	136.40	134.40	135.60	135.60	32
2026-07-14	134.00	135.60	133.40	133.60	133.60	224
2026-07-13	135.80	138.00	135.00	136.64	136.64	116
2026-07-10	138.40	138.40	136.00	136.00	136.00	51
2026-07-09	140.20	140.20	137.20	138.21	138.21	313
2026-07-08	142.80	142.80	139.00	140.45	140.45	526
2026-07-07	143.20	143.56	143.20	143.56	143.56	67
2026-07-06	146.00	146.80	143.32	146.11	146.11	261
2026-07-03	145.60	145.60	144.40	144.40	144.40	166
2026-07-02	143.60	143.60	141.00	143.00	143.00	744
2026-07-01	142.40	145.13	142.40	143.97	143.97	157
2026-06-30	141.80	142.40	139.60	140.83	140.83	57
2026-06-29	140.60	141.60	139.40	141.00	141.00	146
2026-06-26	142.40	144.00	139.60	143.20	143.20	212
2026-06-25	137.00	141.60	137.00	139.14	139.14	845
2026-06-24	137.40	137.40	136.30	136.80	136.80	222
2026-06-23	140.80	142.60	138.40	138.40	138.40	646
2026-06-22	145.60	146.60	136.80	138.10	138.10	1,959
2026-06-19	147.40	150.33	145.20	150.33	150.33	858
2026-06-18	146.00	147.60	144.00	145.00	145.00	1,218
2026-06-17	145.00	148.40	145.00	146.00	146.00	789
2026-06-16	155.20	157.00	152.21	152.21	152.21	895
2026-06-15	168.60	168.60	159.20	166.81	166.81	2,434
2026-06-12	180.49	180.60	180.49	180.60	180.60	21
2026-06-11	177.00	179.40	177.00	177.00	177.00	224
2026-06-10	180.40	180.40	177.80	179.11	179.11	373
2026-06-09	182.60	182.60	178.00	179.86	179.86	209
2026-06-08	183.80	183.80	181.05	181.86	181.86	480
2026-06-05	193.80	195.40	190.51	195.40	195.40	82
2026-06-04	193.70	196.80	192.40	195.20	195.20	629
2026-06-03	192.20	193.64	192.20	193.64	193.64	30
2026-06-02	192.60	195.21	192.60	195.21	195.21	365
2026-06-01	200.00	202.50	198.99	198.99	198.99	193
2026-05-29	200.50	204.52	200.26	204.52	204.52	1,304
2026-05-28	201.00	201.00	199.13	199.13	199.13	403
2026-05-27	200.07	200.07	200.07	200.07	200.07	67
2026-05-26	199.85	199.85	198.40	199.63	199.63	324
2026-05-22	192.40	195.00	191.40	191.40	191.40	93
2026-05-21	182.60	186.20	182.60	186.18	186.18	22
2026-05-20	182.00	185.40	182.00	185.40	185.40	11
2026-05-19	186.60	186.60	186.60	186.60	186.60	75
2026-05-18	181.50	186.00	180.00	184.00	184.00	176
2026-05-15	188.40	189.82	187.80	187.80	187.80	87
2026-05-14	189.49	189.49	189.49	189.49	189.49	0
2026-05-13	190.40	190.40	186.20	189.49	189.49	127
2026-05-12	196.00	196.00	187.20	193.40	193.40	489
2026-05-11	194.40	198.18	194.40	196.59	196.59	87
2026-05-08	208.50	208.50	200.20	205.50	205.50	289
2026-05-07	209.50	211.50	207.50	207.50	207.50	180
2026-05-06	195.20	206.00	195.20	203.96	203.96	211
2026-05-05	197.43	197.81	195.00	197.81	197.81	15

← NewerPage 2 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.