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 |
| 2026-09-21 | 139.40 | 139.40 | 137.40 | 137.40 | 137.40 | 7 |
| 2026-09-18 | 137.70 | 137.70 | 134.00 | 136.01 | 136.01 | 14,667 |
| 2026-09-17 | 129.40 | 136.00 | 129.40 | 134.40 | 134.40 | 1,081 |
| 2026-09-16 | 128.87 | 128.87 | 128.02 | 128.02 | 128.02 | 97 |
| 2026-09-15 | 131.40 | 132.59 | 128.00 | 128.97 | 128.97 | 94 |
| 2026-09-14 | 133.60 | 133.61 | 132.80 | 133.07 | 133.07 | 307 |
| 2026-09-11 | 136.30 | 136.62 | 135.60 | 136.13 | 136.13 | 250 |
| 2026-09-10 | 135.90 | 137.00 | 135.28 | 136.44 | 136.44 | 306 |
| 2026-09-09 | 140.50 | 140.50 | 138.00 | 138.00 | 138.00 | 605 |
| 2026-09-08 | 146.00 | 146.00 | 141.60 | 144.20 | 144.20 | 1,389 |
| 2026-09-07 | 151.60 | 151.60 | 146.00 | 146.00 | 146.00 | 210 |
| 2026-09-04 | 151.80 | 153.80 | 148.80 | 151.80 | 151.80 | 127 |
| 2026-09-03 | 145.30 | 150.00 | 145.30 | 146.80 | 146.80 | 196 |
| 2026-09-02 | 147.40 | 147.40 | 142.80 | 144.89 | 144.89 | 251 |
| 2026-09-01 | 147.80 | 148.80 | 144.60 | 146.70 | 146.70 | 136 |
| 2026-08-31 | 148.60 | 151.60 | 148.60 | 151.22 | 151.22 | 22,829 |
| 2026-08-28 | 147.60 | 149.40 | 146.80 | 147.30 | 147.30 | 317 |
| 2026-08-27 | 140.60 | 146.80 | 140.60 | 144.80 | 144.80 | 198 |
| 2026-08-26 | 136.40 | 142.20 | 135.40 | 140.20 | 140.20 | 842 |
| 2026-08-25 | 136.20 | 138.00 | 135.60 | 136.17 | 136.17 | 983 |
| 2026-08-24 | 135.20 | 137.60 | 135.20 | 135.80 | 135.80 | 2,440 |
| 2026-08-21 | 135.10 | 135.20 | 132.20 | 133.89 | 133.89 | 428 |
| 2026-08-20 | 139.80 | 139.80 | 134.99 | 135.00 | 135.00 | 5,615 |
| 2026-08-19 | 140.90 | 140.90 | 138.80 | 139.80 | 139.80 | 1,729 |
| 2026-08-18 | 142.90 | 143.00 | 141.80 | 143.00 | 143.00 | 1,280 |
| 2026-08-17 | 143.20 | 144.20 | 142.00 | 143.60 | 143.60 | 1,970 |
| 2026-08-14 | 142.80 | 142.80 | 141.05 | 141.05 | 141.05 | 314 |
| 2026-08-13 | 135.80 | 141.20 | 135.00 | 139.60 | 139.60 | 587 |
| 2026-08-12 | 137.20 | 137.20 | 135.56 | 136.00 | 136.00 | 310 |
| 2026-08-11 | 134.90 | 138.00 | 134.70 | 136.40 | 136.40 | 172 |
| 2026-08-10 | 139.20 | 139.20 | 135.40 | 136.00 | 136.00 | 524 |
| 2026-08-07 | 139.80 | 140.20 | 138.20 | 139.19 | 139.19 | 999 |
| 2026-08-06 | 145.40 | 145.60 | 139.39 | 140.31 | 140.31 | 764 |
| 2026-08-05 | 151.20 | 151.20 | 143.40 | 145.48 | 145.48 | 476 |
| 2026-08-04 | 147.00 | 148.60 | 145.80 | 148.40 | 148.40 | 1,994 |
| 2026-08-03 | 139.80 | 144.00 | 139.80 | 142.42 | 142.42 | 405 |
| 2026-07-31 | 144.20 | 144.20 | 138.20 | 139.20 | 139.20 | 534 |
| 2026-07-30 | 141.00 | 143.60 | 141.00 | 143.60 | 143.60 | 922 |
| 2026-07-29 | 139.80 | 141.20 | 138.20 | 139.07 | 139.07 | 489 |
Page 1 of 20 · 1,199 trading daysOlder →
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.