Bystronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 373.75 | 373.75 | 373.75 | 373.75 | 373.75 | 0 |
| 2025-08-18 | 373.75 | 373.75 | 373.75 | 373.75 | 373.75 | 0 |
| 2025-08-15 | 373.75 | 373.75 | 373.75 | 373.75 | 373.75 | 0 |
| 2025-08-14 | 377.25 | 377.25 | 373.75 | 373.75 | 373.75 | 23 |
| 2025-08-13 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | 0 |
| 2025-08-12 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | 6 |
| 2025-08-11 | 377.00 | 377.50 | 377.00 | 377.50 | 377.50 | 2 |
| 2025-08-08 | 380.25 | 380.25 | 380.25 | 380.25 | 380.25 | 0 |
| 2025-08-07 | 377.25 | 380.25 | 377.25 | 380.25 | 380.25 | 9 |
| 2025-08-06 | 378.00 | 379.00 | 378.00 | 378.50 | 378.50 | 13 |
| 2025-08-05 | 385.00 | 385.00 | 380.75 | 380.75 | 380.75 | 6 |
| 2025-08-04 | 379.50 | 380.50 | 379.50 | 380.50 | 380.50 | 15 |
| 2025-08-01 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0 |
| 2025-07-31 | 395.00 | 404.00 | 395.00 | 402.00 | 402.00 | 30 |
| 2025-07-30 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | 101 |
| 2025-07-29 | 383.50 | 392.50 | 383.50 | 392.50 | 392.50 | 30 |
| 2025-07-28 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | 0 |
| 2025-07-25 | 372.50 | 372.50 | 371.50 | 371.50 | 371.50 | 5 |
| 2025-07-24 | 386.00 | 388.50 | 372.00 | 372.00 | 372.00 | 28 |
| 2025-07-23 | 384.50 | 388.00 | 381.50 | 388.00 | 388.00 | 30 |
| 2025-07-22 | 386.50 | 386.50 | 375.00 | 379.00 | 379.00 | 38 |
| 2025-07-21 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | 1 |
| 2025-07-18 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 20 |
| 2025-07-17 | 391.50 | 400.50 | 391.50 | 397.00 | 397.00 | 82 |
| 2025-07-16 | 384.00 | 392.50 | 384.00 | 392.50 | 392.50 | 7 |
| 2025-07-15 | 381.75 | 381.75 | 381.75 | 381.75 | 381.75 | 0 |
| 2025-07-14 | 394.00 | 394.00 | 381.75 | 381.75 | 381.75 | 7 |
| 2025-07-11 | 390.00 | 392.50 | 389.50 | 392.50 | 392.50 | 65 |
| 2025-07-10 | 388.50 | 388.50 | 385.00 | 385.00 | 385.00 | 138 |
| 2025-07-09 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 9 |
| 2025-07-08 | 380.75 | 380.75 | 380.75 | 380.75 | 380.75 | 1 |
| 2025-07-07 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2025-07-04 | 385.50 | 385.50 | 376.50 | 378.00 | 378.00 | 218 |
| 2025-07-03 | 369.50 | 369.50 | 369.50 | 369.50 | 369.50 | 0 |
| 2025-07-02 | 369.50 | 369.50 | 369.50 | 369.50 | 369.50 | 55 |
| 2025-07-01 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 2 |
| 2025-06-30 | 385.50 | 385.50 | 380.50 | 380.50 | 380.50 | 253 |
| 2025-06-27 | 381.50 | 385.00 | 381.50 | 385.00 | 385.00 | 5 |
| 2025-06-26 | 373.50 | 373.50 | 372.00 | 372.00 | 372.00 | 2 |
| 2025-06-25 | 378.50 | 378.50 | 372.50 | 372.50 | 372.50 | 8 |
| 2025-06-24 | 378.50 | 378.50 | 378.50 | 378.50 | 378.50 | 13 |
| 2025-06-23 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 0 |
| 2025-06-20 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 426 |
| 2025-06-19 | 379.00 | 384.00 | 379.00 | 384.00 | 384.00 | 42 |
| 2025-06-18 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 50 |
| 2025-06-17 | 374.00 | 378.50 | 374.00 | 378.50 | 378.50 | 15 |
| 2025-06-16 | 375.75 | 380.50 | 375.75 | 380.50 | 380.50 | 2 |
| 2025-06-13 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | 0 |
| 2025-06-12 | 370.50 | 377.00 | 370.50 | 377.00 | 377.00 | 55 |
| 2025-06-11 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 1 |
| 2025-06-10 | 374.00 | 375.00 | 364.00 | 369.00 | 369.00 | 231 |
| 2025-06-09 | 372.50 | 372.50 | 372.50 | 372.50 | 372.50 | 0 |
| 2025-06-06 | 372.50 | 372.50 | 372.50 | 372.50 | 372.50 | 5 |
| 2025-06-05 | 371.00 | 372.00 | 370.00 | 370.00 | 370.00 | 65 |
| 2025-06-04 | 362.25 | 367.50 | 359.00 | 367.50 | 367.50 | 28 |
| 2025-06-03 | 345.50 | 351.00 | 345.50 | 351.00 | 351.00 | 34 |
| 2025-06-02 | 350.50 | 355.00 | 346.75 | 347.00 | 347.00 | 52 |
| 2025-05-30 | 332.00 | 351.50 | 332.00 | 350.00 | 350.00 | 16 |
| 2025-05-29 | 326.50 | 326.50 | 326.50 | 326.50 | 326.50 | 0 |
| 2025-05-28 | 326.50 | 326.50 | 326.50 | 326.50 | 326.50 | 12 |
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.