Bystronic AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	264.50	272.00	264.50	265.25	265.25	98
2026-02-05	267.00	269.00	264.00	266.84	266.84	343
2026-02-04	262.00	271.80	260.75	263.00	263.00	61
2026-02-03	267.50	267.50	267.23	267.23	267.23	520
2026-02-02	271.00	271.00	265.22	270.17	270.17	403
2026-01-30	269.50	269.50	267.71	269.49	269.49	93
2026-01-29	268.00	269.50	264.00	266.83	266.83	188
2026-01-28	271.64	271.64	270.30	270.30	270.30	116
2026-01-27	272.75	272.75	272.16	272.16	272.16	245
2026-01-26	275.50	275.50	275.36	275.36	275.36	74
2026-01-23	279.00	280.50	277.50	278.91	278.91	182
2026-01-22	272.00	281.50	272.00	280.42	280.42	181
2026-01-21	259.50	268.25	258.00	259.96	259.96	219
2026-01-20	255.50	260.50	255.50	260.50	260.50	133
2026-01-19	269.00	269.00	264.84	264.84	264.84	97
2026-01-16	275.00	276.33	273.50	276.33	276.33	184
2026-01-15	274.95	278.00	273.91	276.34	276.34	92
2026-01-14	272.00	272.00	267.25	269.00	269.00	96
2026-01-13	273.50	273.50	270.00	271.00	271.00	122
2026-01-12	274.50	277.06	274.50	274.50	274.50	142
2026-01-09	278.50	281.50	277.00	281.50	281.50	211
2026-01-08	279.42	279.42	277.16	277.16	277.16	254
2026-01-07	282.00	284.50	282.00	282.50	282.50	117
2026-01-06	264.00	279.00	264.00	271.25	271.25	237
2026-01-05	267.00	269.50	267.00	269.50	269.50	119
2026-01-02	270.00	270.00	270.00	270.00	270.00	0
2025-12-31	270.00	270.00	270.00	270.00	270.00	0
2025-12-30	270.00	270.00	269.00	270.00	270.00	30
2025-12-29	266.50	273.00	266.00	273.00	273.00	181
2025-12-24	265.99	265.99	265.99	265.99	265.99	0
2025-12-23	266.00	266.00	265.98	265.99	265.99	395
2025-12-22	262.50	262.50	262.50	262.50	262.50	2
2025-12-19	265.50	266.49	265.50	266.49	266.49	140
2025-12-18	272.50	273.00	270.00	270.00	270.00	25
2025-12-17	270.32	270.32	270.32	270.32	270.32	209
2025-12-16	276.00	281.00	276.00	279.00	279.00	115
2025-12-15	276.00	279.00	274.46	279.00	279.00	84
2025-12-12	269.95	272.50	269.95	272.50	272.50	36
2025-12-11	264.50	270.50	263.25	268.50	268.50	353
2025-12-10	266.00	266.00	258.50	261.50	261.50	134
2025-12-09	256.50	256.50	255.50	256.10	256.10	81
2025-12-08	254.34	256.00	254.21	254.21	254.21	133
2025-12-05	258.50	258.50	256.50	256.50	256.50	50
2025-12-04	257.00	259.00	256.84	256.84	256.84	31
2025-12-03	250.00	258.00	248.50	250.00	250.00	27
2025-12-02	248.50	254.50	248.50	252.50	252.50	97
2025-12-01	253.50	253.50	250.00	252.66	252.66	54
2025-11-28	254.00	254.00	250.99	252.00	252.00	204
2025-11-27	247.50	253.00	247.50	253.00	253.00	87
2025-11-26	253.00	253.00	248.00	252.96	252.96	269
2025-11-25	257.00	257.00	254.50	255.18	255.18	167
2025-11-24	244.50	247.50	244.50	246.00	246.00	40
2025-11-21	240.00	243.00	240.00	241.49	241.49	144
2025-11-20	241.00	244.00	241.00	243.00	243.00	146
2025-11-19	241.00	243.00	240.00	241.76	241.76	281
2025-11-18	241.00	241.50	241.00	241.17	241.17	38
2025-11-17	245.50	245.50	243.26	243.26	243.26	95
2025-11-14	235.50	238.63	235.50	238.63	238.63	126
2025-11-13	243.00	247.38	243.00	247.38	247.38	95
2025-11-12	254.00	254.73	251.00	254.73	254.73	127

← NewerPage 4 of 20 · 1,194 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.