Bystronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 326.00 | 326.00 | 325.00 | 325.00 | 324.94 | 21 |
| 2024-10-16 | 322.50 | 334.50 | 322.50 | 334.50 | 334.44 | 235 |
| 2024-10-15 | 324.50 | 324.50 | 322.50 | 323.50 | 323.44 | 109 |
| 2024-10-14 | 322.00 | 325.50 | 322.00 | 325.50 | 325.44 | 15 |
| 2024-10-11 | 323.50 | 327.00 | 323.50 | 327.00 | 326.94 | 9 |
| 2024-10-10 | 327.00 | 329.00 | 326.00 | 329.00 | 328.94 | 101 |
| 2024-10-08 | 329.00 | 329.50 | 329.00 | 329.50 | 329.44 | 6 |
| 2024-10-07 | 325.50 | 332.50 | 325.00 | 332.50 | 332.44 | 228 |
| 2024-10-04 | 325.00 | 325.50 | 325.00 | 325.50 | 325.44 | 48 |
| 2024-10-03 | 328.00 | 328.00 | 328.00 | 328.00 | 327.94 | 6 |
| 2024-10-02 | 337.50 | 337.50 | 334.00 | 335.00 | 334.94 | 24 |
| 2024-10-01 | 344.50 | 345.50 | 340.00 | 341.50 | 341.44 | 122 |
| 2024-09-30 | 350.00 | 350.00 | 345.00 | 347.50 | 347.44 | 124 |
| 2024-09-27 | 343.00 | 346.00 | 343.00 | 345.50 | 345.44 | 13 |
| 2024-09-26 | 336.50 | 346.00 | 336.50 | 342.50 | 342.44 | 92 |
| 2024-09-25 | 333.50 | 336.50 | 333.00 | 336.00 | 335.94 | 141 |
| 2024-09-24 | 337.00 | 337.00 | 334.50 | 334.50 | 334.44 | 22 |
| 2024-09-23 | 328.50 | 330.00 | 328.50 | 330.00 | 329.94 | 14 |
| 2024-09-20 | 329.00 | 330.00 | 328.00 | 330.00 | 329.94 | 111 |
| 2024-09-19 | 327.00 | 333.00 | 327.00 | 333.00 | 332.94 | 45 |
| 2024-09-18 | 315.50 | 315.50 | 315.50 | 315.50 | 315.44 | 9 |
| 2024-09-17 | 313.00 | 320.00 | 313.00 | 320.00 | 319.94 | 233 |
| 2024-09-16 | 320.00 | 320.00 | 311.00 | 311.00 | 310.94 | 202 |
| 2024-09-13 | 316.00 | 316.00 | 316.00 | 316.00 | 315.94 | 9 |
| 2024-09-11 | 310.50 | 310.50 | 302.50 | 302.50 | 302.45 | 42 |
| 2024-09-09 | 301.50 | 305.00 | 301.50 | 305.00 | 304.95 | 68 |
| 2024-09-06 | 303.25 | 303.25 | 303.25 | 303.25 | 303.20 | 2 |
| 2024-09-05 | 298.50 | 306.00 | 298.50 | 306.00 | 305.95 | 110 |
| 2024-09-04 | 298.50 | 298.50 | 297.00 | 298.00 | 297.95 | 7 |
| 2024-09-03 | 302.50 | 302.50 | 300.00 | 300.00 | 299.95 | 38 |
| 2024-09-02 | 299.50 | 302.00 | 299.00 | 302.00 | 301.95 | 26 |
| 2024-08-30 | 304.50 | 309.00 | 304.50 | 309.00 | 308.95 | 25 |
| 2024-08-29 | 300.00 | 300.00 | 299.00 | 299.00 | 298.95 | 11 |
| 2024-08-28 | 308.50 | 308.50 | 306.00 | 306.00 | 305.95 | 37 |
| 2024-08-23 | 314.50 | 314.50 | 314.50 | 314.50 | 314.44 | 130 |
| 2024-08-22 | 313.50 | 313.50 | 313.50 | 313.50 | 313.44 | 3 |
| 2024-08-21 | 325.50 | 325.50 | 317.50 | 320.50 | 320.44 | 29 |
| 2024-08-20 | 318.50 | 318.50 | 316.00 | 316.00 | 315.94 | 25 |
| 2024-08-19 | 328.00 | 328.00 | 328.00 | 328.00 | 327.94 | 1 |
| 2024-08-15 | 325.00 | 325.00 | 325.00 | 325.00 | 324.94 | 134 |
| 2024-08-14 | 313.00 | 320.00 | 313.00 | 320.00 | 319.94 | 136 |
| 2024-08-13 | 314.00 | 314.00 | 314.00 | 314.00 | 313.94 | 1 |
| 2024-08-12 | 314.50 | 314.50 | 314.50 | 314.50 | 314.44 | 6 |
| 2024-08-09 | 317.00 | 317.00 | 317.00 | 317.00 | 316.94 | 10 |
| 2024-08-08 | 316.50 | 317.00 | 313.00 | 317.00 | 316.94 | 149 |
| 2024-08-07 | 311.00 | 324.00 | 311.00 | 324.00 | 323.94 | 130 |
| 2024-08-05 | 307.00 | 307.00 | 307.00 | 307.00 | 306.95 | 5 |
| 2024-08-02 | 313.50 | 313.50 | 313.50 | 313.50 | 313.44 | 25 |
| 2024-07-30 | 314.00 | 315.00 | 314.00 | 315.00 | 314.94 | 12 |
| 2024-07-25 | 310.50 | 310.50 | 310.50 | 310.50 | 310.44 | 3 |
| 2024-07-23 | 329.50 | 331.50 | 329.50 | 330.50 | 330.44 | 63 |
| 2024-07-22 | 341.00 | 341.00 | 341.00 | 341.00 | 340.94 | 1 |
| 2024-07-19 | 374.00 | 374.00 | 374.00 | 374.00 | 373.93 | 10 |
| 2024-07-18 | 382.00 | 382.00 | 381.00 | 381.00 | 380.93 | 51 |
| 2024-07-16 | 380.00 | 380.00 | 380.00 | 380.00 | 379.93 | 6 |
| 2024-07-15 | 393.50 | 393.50 | 393.50 | 393.50 | 393.43 | 3 |
| 2024-07-12 | 393.00 | 393.00 | 393.00 | 393.00 | 392.93 | 5 |
| 2024-07-11 | 385.00 | 390.50 | 385.00 | 388.00 | 387.93 | 36 |
| 2024-07-10 | 378.00 | 378.00 | 378.00 | 378.00 | 377.93 | 1 |
| 2024-07-09 | 375.00 | 378.00 | 375.00 | 378.00 | 377.93 | 23 |
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.