Bystronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 313.50 | 323.50 | 313.50 | 323.50 | 323.50 | 57 |
| 2025-05-23 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | 11 |
| 2025-05-22 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 16 |
| 2025-05-21 | 279.50 | 279.50 | 278.50 | 279.50 | 279.50 | 18 |
| 2025-05-20 | 286.50 | 286.50 | 286.00 | 286.00 | 286.00 | 23 |
| 2025-05-19 | 284.50 | 289.00 | 283.25 | 288.50 | 288.50 | 58 |
| 2025-05-16 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | 1 |
| 2025-05-15 | 278.50 | 278.91 | 277.00 | 278.91 | 278.91 | 95 |
| 2025-05-14 | 282.50 | 283.00 | 277.50 | 282.25 | 282.25 | 24 |
| 2025-05-13 | 283.00 | 283.00 | 280.00 | 282.00 | 282.00 | 58 |
| 2025-05-12 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | 0 |
| 2025-05-09 | 248.00 | 256.50 | 248.00 | 256.50 | 256.50 | 14 |
| 2025-05-08 | 250.50 | 250.50 | 247.00 | 247.00 | 247.00 | 48 |
| 2025-05-07 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | 5 |
| 2025-05-06 | 251.69 | 251.69 | 251.69 | 251.69 | 251.69 | 0 |
| 2025-05-02 | 251.69 | 251.69 | 251.69 | 251.69 | 251.69 | 0 |
| 2025-05-01 | 251.69 | 251.69 | 251.69 | 251.69 | 251.69 | 0 |
| 2025-04-30 | 253.00 | 254.00 | 249.00 | 251.69 | 251.69 | 210 |
| 2025-04-29 | 250.50 | 251.50 | 250.25 | 251.50 | 251.50 | 125 |
| 2025-04-25 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 39 |
| 2025-04-24 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | 5 |
| 2025-04-23 | 225.00 | 225.00 | 225.00 | 225.00 | 224.96 | 25 |
| 2025-04-22 | 242.50 | 242.50 | 240.00 | 240.00 | 239.96 | 6 |
| 2025-04-17 | 245.50 | 247.00 | 245.50 | 247.00 | 246.96 | 17 |
| 2025-04-15 | 252.00 | 252.50 | 244.50 | 244.50 | 244.46 | 7 |
| 2025-04-14 | 249.00 | 249.00 | 249.00 | 249.00 | 248.96 | 3 |
| 2025-04-11 | 236.50 | 245.00 | 236.50 | 245.00 | 244.96 | 38 |
| 2025-04-10 | 255.50 | 255.50 | 244.50 | 244.50 | 244.46 | 124 |
| 2025-04-09 | 247.25 | 247.25 | 247.25 | 247.25 | 247.21 | 2 |
| 2025-04-08 | 261.50 | 261.50 | 256.25 | 256.25 | 256.20 | 78 |
| 2025-04-03 | 290.75 | 290.75 | 289.25 | 289.25 | 289.20 | 4 |
| 2025-04-01 | 314.00 | 314.00 | 308.50 | 308.50 | 308.45 | 38 |
| 2025-03-31 | 314.00 | 314.00 | 314.00 | 314.00 | 313.94 | 1 |
| 2025-03-28 | 326.00 | 326.00 | 326.00 | 326.00 | 325.94 | 40 |
| 2025-03-27 | 325.00 | 325.00 | 325.00 | 325.00 | 324.94 | 2 |
| 2025-03-25 | 326.00 | 326.00 | 324.00 | 324.00 | 323.94 | 44 |
| 2025-03-24 | 328.50 | 328.50 | 328.50 | 328.50 | 328.44 | 1 |
| 2025-03-21 | 322.50 | 330.00 | 322.50 | 329.50 | 329.44 | 46 |
| 2025-03-18 | 324.00 | 328.00 | 324.00 | 328.00 | 327.94 | 45 |
| 2025-03-17 | 326.50 | 326.50 | 321.00 | 321.00 | 320.94 | 41 |
| 2025-03-13 | 310.00 | 313.00 | 309.50 | 313.00 | 312.94 | 31 |
| 2025-03-11 | 304.00 | 304.00 | 304.00 | 304.00 | 303.95 | 6 |
| 2025-03-10 | 302.00 | 302.00 | 302.00 | 302.00 | 301.95 | 4 |
| 2025-03-07 | 305.00 | 305.00 | 300.00 | 300.00 | 299.95 | 31 |
| 2025-03-06 | 288.50 | 288.50 | 287.50 | 287.50 | 287.45 | 8 |
| 2025-03-05 | 289.50 | 289.50 | 281.50 | 281.50 | 281.45 | 9 |
| 2025-03-04 | 287.50 | 288.00 | 282.50 | 282.50 | 282.45 | 31 |
| 2025-03-03 | 301.00 | 301.00 | 295.00 | 295.00 | 294.95 | 13 |
| 2025-02-28 | 304.01 | 304.01 | 304.01 | 304.01 | 303.96 | 42 |
| 2025-02-27 | 308.50 | 308.50 | 302.00 | 302.00 | 301.95 | 454 |
| 2025-02-26 | 315.00 | 315.00 | 315.00 | 315.00 | 314.94 | 9 |
| 2025-02-25 | 315.50 | 315.50 | 315.50 | 315.50 | 315.44 | 14 |
| 2025-02-21 | 304.50 | 306.50 | 304.50 | 306.00 | 305.95 | 41 |
| 2025-02-20 | 307.50 | 307.50 | 302.00 | 302.00 | 301.95 | 52 |
| 2025-02-19 | 320.50 | 321.00 | 314.50 | 314.50 | 314.44 | 19 |
| 2025-02-18 | 318.00 | 320.50 | 318.00 | 318.25 | 318.19 | 5 |
| 2025-02-17 | 322.00 | 322.00 | 322.00 | 322.00 | 321.94 | 2 |
| 2025-02-14 | 329.00 | 329.00 | 320.50 | 320.50 | 320.44 | 38 |
| 2025-02-13 | 322.00 | 322.00 | 322.00 | 322.00 | 321.94 | 8 |
| 2025-02-12 | 324.50 | 325.00 | 322.50 | 324.50 | 324.44 | 19 |
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.