Bystronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 1,302.00 | 1,316.00 | 1,300.00 | 1,309.08 | 1,307.33 | 327 |
| 2022-01-11 | 1,280.00 | 1,294.00 | 1,280.00 | 1,285.33 | 1,283.62 | 265 |
| 2022-01-10 | 1,276.00 | 1,306.30 | 1,268.00 | 1,277.71 | 1,276.00 | 279 |
| 2022-01-07 | 1,300.00 | 1,317.28 | 1,298.00 | 1,308.69 | 1,306.95 | 330 |
| 2022-01-06 | 1,310.00 | 1,310.33 | 1,305.32 | 1,306.79 | 1,305.04 | 295 |
| 2022-01-05 | 1,310.00 | 1,332.00 | 1,310.00 | 1,319.94 | 1,318.18 | 230 |
| 2022-01-04 | 1,298.00 | 1,318.00 | 1,298.00 | 1,307.71 | 1,305.96 | 246 |
| 2021-12-30 | 1,292.00 | 1,298.00 | 1,276.00 | 1,287.00 | 1,285.28 | 287 |
| 2021-12-29 | 1,310.00 | 1,311.19 | 1,300.00 | 1,309.80 | 1,308.05 | 137 |
| 2021-12-23 | 1,280.00 | 1,290.00 | 1,279.06 | 1,280.16 | 1,278.45 | 229 |
| 2021-12-22 | 1,260.00 | 1,288.00 | 1,260.00 | 1,274.00 | 1,272.30 | 312 |
| 2021-12-21 | 1,268.00 | 1,268.00 | 1,250.00 | 1,258.00 | 1,256.32 | 277 |
| 2021-12-20 | 1,257.52 | 1,264.00 | 1,256.00 | 1,260.03 | 1,258.35 | 296 |
| 2021-12-17 | 1,294.00 | 1,294.00 | 1,264.00 | 1,266.91 | 1,265.21 | 186 |
| 2021-12-16 | 1,300.00 | 1,302.99 | 1,292.00 | 1,298.95 | 1,297.22 | 179 |
| 2021-12-15 | 1,292.00 | 1,292.00 | 1,274.00 | 1,285.30 | 1,283.58 | 361 |
| 2021-12-14 | 1,292.00 | 1,303.99 | 1,272.00 | 1,291.67 | 1,289.94 | 231 |
| 2021-12-13 | 1,319.64 | 1,321.99 | 1,310.00 | 1,315.52 | 1,313.77 | 87 |
| 2021-12-10 | 1,320.00 | 1,320.00 | 1,312.00 | 1,320.00 | 1,318.24 | 155 |
| 2021-12-09 | 1,324.00 | 1,336.00 | 1,324.00 | 1,328.09 | 1,326.31 | 196 |
| 2021-12-08 | 1,334.00 | 1,342.00 | 1,328.00 | 1,328.00 | 1,326.23 | 473 |
| 2021-12-07 | 1,290.00 | 1,326.00 | 1,290.00 | 1,326.00 | 1,324.23 | 410 |
| 2021-12-06 | 1,260.00 | 1,274.84 | 1,260.00 | 1,260.00 | 1,258.32 | 71 |
| 2021-12-03 | 1,290.00 | 1,299.99 | 1,261.71 | 1,264.96 | 1,263.27 | 135 |
| 2021-12-02 | 1,278.00 | 1,286.28 | 1,278.00 | 1,283.36 | 1,281.64 | 278 |
| 2021-12-01 | 1,268.00 | 1,288.00 | 1,262.15 | 1,286.00 | 1,284.28 | 228 |
| 2021-11-30 | 1,246.00 | 1,266.00 | 1,244.00 | 1,260.00 | 1,258.32 | 350 |
| 2021-11-29 | 1,258.00 | 1,274.00 | 1,250.65 | 1,264.00 | 1,262.31 | 253 |
| 2021-11-26 | 1,244.00 | 1,246.00 | 1,237.99 | 1,246.00 | 1,244.34 | 210 |
| 2021-11-25 | 1,288.00 | 1,288.00 | 1,250.00 | 1,277.20 | 1,275.49 | 92 |
| 2021-11-24 | 1,264.00 | 1,282.00 | 1,264.00 | 1,273.85 | 1,272.14 | 200 |
| 2021-11-23 | 1,298.00 | 1,302.00 | 1,256.00 | 1,280.81 | 1,279.10 | 260 |
| 2021-11-22 | 1,308.00 | 1,328.00 | 1,304.00 | 1,317.82 | 1,316.06 | 474 |
| 2021-11-19 | 1,274.00 | 1,300.00 | 1,274.00 | 1,278.00 | 1,276.29 | 194 |
| 2021-11-18 | 1,318.00 | 1,318.00 | 1,272.00 | 1,305.59 | 1,303.84 | 43 |
| 2021-11-17 | 1,320.00 | 1,326.00 | 1,319.95 | 1,322.65 | 1,320.88 | 191 |
| 2021-11-16 | 1,306.00 | 1,309.99 | 1,298.00 | 1,305.35 | 1,303.61 | 75 |
| 2021-11-15 | 1,310.00 | 1,311.99 | 1,304.00 | 1,304.70 | 1,302.96 | 74 |
| 2021-11-12 | 1,346.00 | 1,346.00 | 1,320.00 | 1,330.40 | 1,328.62 | 74 |
| 2021-11-11 | 1,336.00 | 1,344.00 | 1,330.88 | 1,335.33 | 1,333.55 | 101 |
| 2021-11-10 | 1,342.00 | 1,342.00 | 1,328.00 | 1,335.59 | 1,333.80 | 188 |
| 2021-11-09 | 1,340.00 | 1,350.00 | 1,340.00 | 1,342.34 | 1,340.55 | 230 |
| 2021-11-08 | 1,302.00 | 1,332.00 | 1,302.00 | 1,317.94 | 1,316.18 | 501 |
| 2021-11-05 | 1,290.00 | 1,302.00 | 1,287.71 | 1,288.69 | 1,286.97 | 405 |
| 2021-11-04 | 1,282.00 | 1,290.00 | 1,276.11 | 1,286.00 | 1,284.28 | 120 |
| 2021-11-03 | 1,260.00 | 1,278.00 | 1,260.00 | 1,271.73 | 1,270.03 | 102 |
| 2021-11-02 | 1,274.00 | 1,274.00 | 1,263.99 | 1,269.53 | 1,267.84 | 74 |
| 2021-11-01 | 1,270.00 | 1,274.00 | 1,260.00 | 1,268.62 | 1,266.93 | 114 |
| 2021-10-29 | 1,268.00 | 1,270.00 | 1,250.48 | 1,252.00 | 1,250.33 | 115 |
| 2021-10-28 | 1,260.00 | 1,270.00 | 1,256.00 | 1,264.00 | 1,262.31 | 75 |
| 2021-10-27 | 1,256.00 | 1,263.14 | 1,252.00 | 1,258.96 | 1,257.28 | 96 |
| 2021-10-26 | 1,294.00 | 1,294.00 | 1,262.00 | 1,284.31 | 1,282.59 | 58 |
| 2021-10-25 | 1,298.00 | 1,298.00 | 1,286.00 | 1,296.77 | 1,295.04 | 87 |
← NewerPage 20 of 20 · 1,193 trading days
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.