Bystronic AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	193.60	200.00	193.60	200.00	200.00	69
2026-05-01	194.20	194.20	194.20	194.20	194.20	0
2026-04-30	194.80	194.80	192.20	194.20	194.20	156
2026-04-29	192.40	192.40	190.60	190.63	190.63	184
2026-04-28	193.80	194.40	192.39	192.39	192.39	201
2026-04-27	193.60	198.80	192.00	198.80	198.80	200
2026-04-24	197.80	198.40	196.60	198.40	198.40	151
2026-04-23	200.00	201.49	198.99	198.99	198.99	651
2026-04-22	211.50	212.67	209.49	209.49	205.49	194
2026-04-21	217.00	217.00	212.90	212.90	208.84	202
2026-04-20	216.00	216.00	212.50	212.78	208.72	364
2026-04-17	215.50	219.50	214.50	214.50	210.40	148
2026-04-16	222.50	222.50	209.50	213.80	213.80	725
2026-04-15	230.00	230.00	230.00	230.00	230.00	23
2026-04-14	230.75	230.75	227.50	227.50	227.50	23
2026-04-13	224.00	230.25	224.00	229.21	229.21	223
2026-04-10	219.50	230.13	219.50	228.90	228.90	229
2026-04-09	220.50	220.50	217.00	220.50	220.50	176
2026-04-08	222.75	222.75	221.34	221.34	221.34	21
2026-04-07	214.00	217.00	211.00	217.00	217.00	94
2026-04-02	212.00	218.00	211.50	217.50	217.50	397
2026-04-01	214.00	215.75	211.50	213.25	213.25	145
2026-03-31	208.00	209.50	207.50	209.00	209.00	23
2026-03-30	203.50	208.00	203.50	203.79	203.79	165
2026-03-27	203.50	206.50	203.50	205.12	205.12	173
2026-03-26	206.69	207.00	206.69	207.00	207.00	52
2026-03-25	207.75	212.40	207.25	211.88	211.88	203
2026-03-24	198.00	206.50	198.00	202.44	202.44	313
2026-03-23	191.70	195.40	191.70	195.12	195.12	371
2026-03-20	195.20	195.20	194.14	194.14	194.14	183
2026-03-19	197.70	198.51	194.40	194.42	194.42	911
2026-03-18	217.00	217.00	206.50	208.10	208.10	95
2026-03-17	208.50	213.50	207.50	211.02	211.02	350
2026-03-16	212.50	212.50	209.79	210.74	210.74	229
2026-03-13	219.00	219.00	215.50	217.29	217.29	185
2026-03-12	221.25	221.25	219.80	221.02	221.02	109
2026-03-11	226.50	226.50	221.24	224.00	224.00	126
2026-03-10	223.00	223.00	220.50	222.34	222.34	248
2026-03-09	223.00	223.00	220.54	221.37	221.37	397
2026-03-06	233.75	233.75	227.50	231.75	231.75	119
2026-03-05	238.00	238.00	235.18	235.18	235.18	189
2026-03-04	238.00	238.00	235.25	237.00	237.00	227
2026-03-03	246.50	246.50	241.00	244.39	244.39	447
2026-03-02	247.00	261.25	246.00	256.66	256.66	351
2026-02-27	266.00	266.00	252.00	257.84	257.84	239
2026-02-26	266.75	268.00	264.50	266.72	266.72	657
2026-02-25	263.50	264.36	263.00	264.00	264.00	115
2026-02-24	262.50	262.50	260.84	260.84	260.84	135
2026-02-23	271.50	271.50	266.50	270.00	270.00	73
2026-02-20	271.50	271.50	271.50	271.50	271.50	14
2026-02-19	272.50	272.64	272.50	272.64	272.64	40
2026-02-18	275.00	275.00	275.00	275.00	275.00	8
2026-02-17	267.87	267.87	267.87	267.87	267.87	0
2026-02-16	277.50	277.50	267.87	267.87	267.87	92
2026-02-13	266.50	266.70	266.50	266.70	266.70	91
2026-02-12	272.00	272.00	268.50	268.50	268.50	111
2026-02-11	273.00	275.00	269.50	272.45	272.45	319
2026-02-10	274.75	275.00	273.50	275.00	275.00	86
2026-02-09	272.00	272.00	270.00	270.77	270.77	46
2026-02-06	264.50	272.00	264.50	265.25	265.25	98

← NewerPage 3 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.