Bystronic AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	256.82	256.82	256.82	256.82	256.82	0
2025-11-10	258.25	258.25	254.50	256.82	256.82	113
2025-11-07	260.25	260.25	260.25	260.25	260.25	20
2025-11-06	271.00	271.00	270.57	270.57	270.57	56
2025-11-05	283.35	283.35	283.35	283.35	283.35	10
2025-11-04	295.90	295.90	287.50	287.50	287.50	287
2025-11-03	295.00	300.00	292.50	297.03	297.03	460
2025-10-31	270.50	299.00	270.50	283.26	283.26	828
2025-10-30	256.50	256.50	251.00	253.10	253.10	82
2025-10-29	261.00	261.00	253.00	255.80	255.80	134
2025-10-28	264.25	264.25	261.50	262.43	262.43	70
2025-10-27	271.50	271.50	262.50	265.99	265.99	389
2025-10-24	285.50	285.50	277.00	280.52	280.52	55
2025-10-23	281.50	288.00	279.25	281.02	281.02	156
2025-10-22	283.50	283.50	280.49	280.49	280.49	112
2025-10-21	282.50	282.50	282.50	282.50	282.50	46
2025-10-20	286.50	286.50	284.00	285.92	285.92	71
2025-10-17	282.50	285.25	279.00	281.00	281.00	57
2025-10-16	288.50	291.50	283.99	283.99	283.99	252
2025-10-15	288.50	288.50	286.57	286.57	286.57	58
2025-10-14	292.00	292.00	286.50	291.22	291.22	212
2025-10-13	304.00	304.00	295.50	295.50	295.50	24
2025-10-10	318.50	318.50	312.50	312.50	312.50	56
2025-10-09	320.00	320.00	316.25	316.25	316.25	35
2025-10-08	310.50	311.20	310.50	311.20	311.20	91
2025-10-07	312.00	316.14	312.00	316.14	316.14	29
2025-10-06	321.00	321.00	315.82	315.82	315.82	39
2025-10-03	319.25	319.25	319.25	319.25	319.25	40
2025-10-02	314.50	318.00	314.30	315.00	315.00	35
2025-10-01	306.50	308.55	304.00	304.00	304.00	14
2025-09-30	305.50	313.50	305.50	313.50	313.50	64
2025-09-29	299.00	313.50	299.00	313.50	313.50	44
2025-09-26	310.00	310.50	302.00	308.10	308.10	86
2025-09-25	313.00	313.00	312.50	312.80	312.80	127
2025-09-24	314.00	319.00	312.50	314.47	314.47	195
2025-09-23	317.00	320.00	313.00	319.00	319.00	42
2025-09-22	322.00	324.50	312.50	321.16	321.16	380
2025-09-19	325.53	325.53	325.53	325.53	325.53	1,258
2025-09-18	334.78	334.78	333.50	333.50	333.50	186
2025-09-17	339.00	343.50	339.00	342.79	342.79	34
2025-09-16	352.50	352.50	344.13	344.13	344.13	23
2025-09-15	353.00	353.00	350.50	350.50	350.50	42
2025-09-12	351.00	351.00	348.00	348.61	348.61	26
2025-09-11	349.00	349.00	348.26	348.26	348.26	106
2025-09-10	357.50	357.50	355.56	355.56	355.56	38
2025-09-09	355.15	355.15	355.15	355.15	355.15	0
2025-09-08	355.54	355.54	355.15	355.15	355.15	47
2025-09-05	363.51	363.51	360.00	361.01	361.01	63
2025-09-04	362.25	369.50	362.25	369.50	369.50	70
2025-09-03	366.50	375.51	362.00	375.51	375.51	170
2025-09-02	368.50	368.50	365.70	367.01	367.01	131
2025-09-01	370.17	375.01	364.04	375.01	375.01	202
2025-08-29	355.00	355.00	351.74	353.79	353.79	19
2025-08-28	354.50	354.50	353.50	353.50	353.50	103
2025-08-27	353.50	357.50	353.50	357.50	357.50	485
2025-08-26	366.50	368.00	364.50	364.50	364.50	14
2025-08-25	369.25	369.25	369.25	369.25	369.25	2
2025-08-22	371.50	371.50	371.50	371.50	371.50	0
2025-08-21	371.50	371.50	371.50	371.50	371.50	0
2025-08-20	371.50	371.50	371.50	371.50	371.50	1

← NewerPage 5 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.