Bystronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 313.50 | 319.50 | 312.50 | 319.50 | 319.44 | 36 |
| 2025-02-10 | 320.00 | 321.00 | 320.00 | 320.00 | 319.94 | 5 |
| 2025-02-07 | 315.00 | 315.00 | 313.00 | 313.00 | 312.94 | 34 |
| 2025-02-06 | 309.00 | 313.50 | 309.00 | 310.43 | 310.37 | 125 |
| 2025-02-05 | 315.00 | 315.00 | 309.50 | 311.07 | 311.02 | 140 |
| 2025-02-04 | 313.50 | 315.50 | 313.00 | 313.00 | 312.94 | 195 |
| 2025-02-03 | 317.00 | 322.00 | 312.50 | 322.00 | 321.94 | 99 |
| 2025-01-31 | 326.00 | 328.50 | 326.00 | 328.50 | 328.44 | 30 |
| 2025-01-30 | 323.00 | 323.00 | 323.00 | 323.00 | 322.94 | 6 |
| 2025-01-29 | 320.00 | 320.50 | 320.00 | 320.38 | 320.32 | 66 |
| 2025-01-28 | 317.50 | 317.50 | 316.75 | 316.75 | 316.69 | 12 |
| 2025-01-27 | 319.50 | 320.00 | 317.00 | 317.00 | 316.94 | 26 |
| 2025-01-24 | 318.33 | 318.33 | 318.33 | 318.33 | 318.28 | 3 |
| 2025-01-23 | 315.50 | 316.00 | 315.50 | 316.00 | 315.94 | 10 |
| 2025-01-21 | 318.50 | 320.00 | 318.50 | 320.00 | 319.94 | 7 |
| 2025-01-20 | 323.00 | 323.00 | 319.00 | 319.00 | 318.94 | 108 |
| 2025-01-17 | 315.50 | 319.00 | 315.50 | 319.00 | 318.94 | 4 |
| 2025-01-16 | 313.00 | 314.50 | 313.00 | 313.50 | 313.44 | 38 |
| 2025-01-10 | 314.50 | 319.00 | 306.50 | 319.00 | 318.94 | 13 |
| 2025-01-07 | 336.00 | 336.00 | 336.00 | 336.00 | 335.94 | 11 |
| 2025-01-06 | 327.50 | 332.00 | 327.50 | 332.00 | 331.94 | 25 |
| 2025-01-03 | 317.00 | 324.23 | 317.00 | 324.23 | 324.18 | 130 |
| 2024-12-27 | 309.00 | 309.00 | 309.00 | 309.00 | 308.95 | 1 |
| 2024-12-20 | 305.00 | 315.00 | 305.00 | 315.00 | 314.94 | 1,345 |
| 2024-12-19 | 304.00 | 304.00 | 301.50 | 301.50 | 301.45 | 4 |
| 2024-12-17 | 301.00 | 304.00 | 301.00 | 304.00 | 303.95 | 17 |
| 2024-12-12 | 310.00 | 310.00 | 308.00 | 310.00 | 309.94 | 92 |
| 2024-12-10 | 317.50 | 317.50 | 310.00 | 310.00 | 309.94 | 22 |
| 2024-12-06 | 321.50 | 322.00 | 321.00 | 322.00 | 321.94 | 29 |
| 2024-12-05 | 318.50 | 318.50 | 318.50 | 318.50 | 318.44 | 80 |
| 2024-12-04 | 323.50 | 325.00 | 321.50 | 321.50 | 321.44 | 125 |
| 2024-12-03 | 321.00 | 321.00 | 321.00 | 321.00 | 320.94 | 50 |
| 2024-12-02 | 334.00 | 334.00 | 332.00 | 332.00 | 331.94 | 23 |
| 2024-11-29 | 335.50 | 335.50 | 335.50 | 335.50 | 335.44 | 3 |
| 2024-11-28 | 334.00 | 336.00 | 334.00 | 336.00 | 335.94 | 37 |
| 2024-11-27 | 316.50 | 327.50 | 316.50 | 327.50 | 327.44 | 78 |
| 2024-11-26 | 322.00 | 323.50 | 322.00 | 323.50 | 323.44 | 30 |
| 2024-11-25 | 312.00 | 316.00 | 312.00 | 316.00 | 315.94 | 49 |
| 2024-11-22 | 310.50 | 311.00 | 310.00 | 311.00 | 310.94 | 19 |
| 2024-11-21 | 309.00 | 309.00 | 308.00 | 308.00 | 307.95 | 10 |
| 2024-11-20 | 310.00 | 310.00 | 308.50 | 308.50 | 308.45 | 35 |
| 2024-11-19 | 314.00 | 314.00 | 314.00 | 314.00 | 313.94 | 13 |
| 2024-11-18 | 323.00 | 323.00 | 320.00 | 320.00 | 319.94 | 18 |
| 2024-11-15 | 323.00 | 326.00 | 323.00 | 326.00 | 325.94 | 7 |
| 2024-11-14 | 318.00 | 324.50 | 318.00 | 324.00 | 323.94 | 39 |
| 2024-11-13 | 319.50 | 320.50 | 319.50 | 319.50 | 319.44 | 25 |
| 2024-11-12 | 317.50 | 319.00 | 317.50 | 319.00 | 318.94 | 71 |
| 2024-11-11 | 311.00 | 311.00 | 311.00 | 311.00 | 310.94 | 15 |
| 2024-11-08 | 311.50 | 311.50 | 311.50 | 311.50 | 311.44 | 70 |
| 2024-11-07 | 295.50 | 303.00 | 295.50 | 303.00 | 302.95 | 27 |
| 2024-11-06 | 300.00 | 300.00 | 290.00 | 293.50 | 293.45 | 24 |
| 2024-11-05 | 298.50 | 298.50 | 297.00 | 297.00 | 296.95 | 21 |
| 2024-11-04 | 315.00 | 315.00 | 303.00 | 305.00 | 304.95 | 12 |
| 2024-10-29 | 327.50 | 327.50 | 327.50 | 327.50 | 327.44 | 2 |
| 2024-10-28 | 324.00 | 327.00 | 324.00 | 324.50 | 324.44 | 31 |
| 2024-10-25 | 325.00 | 325.00 | 325.00 | 325.00 | 324.94 | 6 |
| 2024-10-24 | 322.00 | 324.00 | 322.00 | 324.00 | 323.94 | 8 |
| 2024-10-23 | 325.00 | 328.50 | 325.00 | 327.50 | 327.44 | 25 |
| 2024-10-21 | 323.06 | 323.06 | 323.06 | 323.06 | 323.00 | 25 |
| 2024-10-18 | 329.50 | 329.50 | 327.50 | 328.00 | 327.94 | 13 |
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.