Bystronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 161.00 | 179.00 | 161.00 | 178.00 | 178.00 | 928 |
| 2026-10-21 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 11 |
| 2026-10-20 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | 100 |
| 2026-10-19 | 144.80 | 144.80 | 143.10 | 143.10 | 143.10 | 7 |
| 2026-10-16 | 134.60 | 143.80 | 134.60 | 143.40 | 143.40 | 158 |
| 2026-10-15 | 131.20 | 131.20 | 131.00 | 131.00 | 131.00 | 47 |
| 2026-10-14 | 132.80 | 133.40 | 132.80 | 133.30 | 133.30 | 7 |
| 2026-10-13 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | 3 |
| 2026-10-09 | 127.20 | 132.60 | 127.20 | 129.60 | 129.60 | 260 |
| 2026-10-08 | 129.20 | 129.60 | 128.02 | 128.02 | 128.02 | 201 |
| 2026-10-07 | 135.80 | 135.80 | 132.00 | 132.00 | 132.00 | 13 |
| 2026-10-06 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 56 |
| 2026-10-05 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3 |
| 2026-10-02 | 132.00 | 132.00 | 130.20 | 130.40 | 130.40 | 147 |
| 2026-09-30 | 137.70 | 137.70 | 136.70 | 136.70 | 136.70 | 90 |
| 2026-09-29 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 28 |
| 2026-09-28 | 135.50 | 135.50 | 135.30 | 135.30 | 135.30 | 10 |
| 2026-09-25 | 135.60 | 135.60 | 135.00 | 135.00 | 135.00 | 17 |
| 2026-09-24 | 136.00 | 136.00 | 135.20 | 135.20 | 135.20 | 1,840 |
| 2026-09-23 | 136.80 | 136.80 | 136.00 | 136.00 | 136.00 | 90 |
| 2026-09-22 | 138.30 | 141.40 | 138.30 | 139.20 | 139.20 | 266 |
Page 1 of 1 · 21 trading days
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.