Bachem Holding AG ( BANB.SW) - Price History
Monthly price history for BANB.SW (Bachem Holding AG)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | CHF65.65 | CHF65.65 |
| May 2026 | CHF76.85 | CHF76.85 |
| April 2026 | CHF70.37 | CHF70.80 |
| March 2026 | CHF64.46 | CHF64.85 |
| February 2026 | CHF59.04 | CHF59.40 |
| January 2026 | CHF69.57 | CHF70 |
| December 2025 | CHF59.54 | CHF59.90 |
| November 2025 | CHF51.54 | CHF51.85 |
| October 2025 | CHF57.90 | CHF58.25 |
| September 2025 | CHF58.14 | CHF58.50 |
| August 2025 | CHF63.16 | CHF63.55 |
| July 2025 | CHF68.83 | CHF69.25 |
| June 2025 | CHF57.65 | CHF58 |
| May 2025 | CHF51.34 | CHF51.65 |
| April 2025 | CHF49.63 | CHF50.35 |
| March 2025 | CHF51.06 | CHF51.80 |
| February 2025 | CHF57.13 | CHF57.95 |
| January 2025 | CHF57.62 | CHF58.45 |
| December 2024 | CHF57.08 | CHF57.90 |
| November 2024 | CHF67.13 | CHF68.10 |
| October 2024 | CHF67.38 | CHF68.35 |
| September 2024 | CHF70.19 | CHF71.20 |
| August 2024 | CHF80 | CHF81.15 |
| July 2024 | CHF77.93 | CHF79.05 |
| June 2024 | CHF81.28 | CHF82.45 |
| May 2024 | CHF79.70 | CHF80.85 |
| April 2024 | CHF79.01 | CHF80.15 |
| March 2024 | CHF84.75 | CHF86.40 |
| February 2024 | CHF68.66 | CHF70 |
| January 2024 | CHF57.09 | CHF58.20 |
| December 2023 | CHF63.76 | CHF65 |
| November 2023 | CHF63.76 | CHF65 |
| October 2023 | CHF64.34 | CHF65.60 |
| September 2023 | CHF66.70 | CHF68 |
| August 2023 | CHF81.07 | CHF82.65 |
| July 2023 | CHF78.81 | CHF80.35 |
| June 2023 | CHF76.51 | CHF78 |
| May 2023 | CHF93.77 | CHF95.60 |
| April 2023 | CHF95.24 | CHF97.10 |
| March 2023 | CHF89.30 | CHF91.40 |
| February 2023 | CHF91.79 | CHF93.95 |
| January 2023 | CHF78.60 | CHF80.45 |
| December 2022 | CHF78.01 | CHF79.85 |
| November 2022 | CHF88.66 | CHF90.75 |
| October 2022 | CHF70.20 | CHF71.85 |
| September 2022 | CHF61.36 | CHF62.80 |
| August 2022 | CHF66.39 | CHF67.95 |
| July 2022 | CHF62.38 | CHF63.85 |
| June 2022 | CHF64.82 | CHF66.35 |
| May 2022 | CHF73.52 | CHF75.25 |
| April 2022 | CHF83.82 | CHF429 |
| March 2022 | CHF99.44 | CHF511 |
| February 2022 | CHF106.25 | CHF546 |
| January 2022 | CHF106.45 | CHF547 |
| December 2021 | CHF139.34 | CHF716 |
| November 2021 | CHF129.22 | CHF664 |
| October 2021 | CHF143.23 | CHF736 |
| September 2021 | CHF139.14 | CHF715 |
| August 2021 | CHF130.38 | CHF670 |
| July 2021 | CHF116.76 | CHF600 |
| June 2021 | CHF106.64 | CHF548 |
| May 2021 | CHF96.04 | CHF493.50 |
| April 2021 | CHF90.20 | CHF463.50 |
| March 2021 | CHF78.54 | CHF405 |
| February 2021 | CHF66.71 | CHF344 |
| January 2021 | CHF69.13 | CHF356.50 |
| December 2020 | CHF76.69 | CHF395.50 |
| November 2020 | CHF72.04 | CHF371.50 |
| October 2020 | CHF71.85 | CHF370.50 |
| September 2020 | CHF75.92 | CHF391.50 |
| August 2020 | CHF73.98 | CHF381.50 |
| July 2020 | CHF53.04 | CHF273.50 |
| June 2020 | CHF48.28 | CHF249 |
| May 2020 | CHF47.41 | CHF244.50 |
| April 2020 | CHF44.21 | CHF228 |
| March 2020 | CHF37.42 | CHF194.20 |
| February 2020 | CHF31.75 | CHF164.80 |
| January 2020 | CHF33.29 | CHF172.80 |
| December 2019 | CHF29.82 | CHF154.80 |
| November 2019 | CHF28.63 | CHF148.60 |
| October 2019 | CHF28.98 | CHF150.40 |
| September 2019 | CHF27.51 | CHF142.80 |
| August 2019 | CHF27.74 | CHF144 |
| July 2019 | CHF25.51 | CHF132.40 |
| June 2019 | CHF24.85 | CHF129 |
| May 2019 | CHF24.16 | CHF125.40 |
| April 2019 | CHF25.05 | CHF130 |
| March 2019 | CHF22.91 | CHF121.60 |
| February 2019 | CHF21.14 | CHF112.20 |
| January 2019 | CHF21.51 | CHF114.20 |
| December 2018 | CHF21.40 | CHF113.60 |
| November 2018 | CHF23.32 | CHF123.80 |
| October 2018 | CHF22.19 | CHF117.80 |
| September 2018 | CHF23.66 | CHF125.60 |
| August 2018 | CHF24.19 | CHF128.40 |
| July 2018 | CHF26.37 | CHF140 |
| June 2018 | CHF24.64 | CHF130.80 |
| May 2018 | CHF23.77 | CHF126.20 |
| April 2018 | CHF24 | CHF127.40 |
| March 2018 | CHF23.18 | CHF125.80 |
| February 2018 | CHF24.14 | CHF131 |
| January 2018 | CHF25.98 | CHF141 |
| December 2017 | CHF28.38 | CHF154 |
| November 2017 | CHF25 | CHF135.70 |
| October 2017 | CHF23.22 | CHF126 |
| September 2017 | CHF21.41 | CHF116.20 |
| August 2017 | CHF21.45 | CHF116.40 |
| July 2017 | CHF19.75 | CHF107.20 |
| June 2017 | CHF20.16 | CHF109.40 |
| May 2017 | CHF22.07 | CHF119.80 |
| April 2017 | CHF21.83 | CHF118.50 |
| March 2017 | CHF21.40 | CHF118.60 |
| February 2017 | CHF20.93 | CHF116 |
| January 2017 | CHF19.65 | CHF108.90 |
| December 2016 | CHF16.29 | CHF90.30 |
| November 2016 | CHF15.25 | CHF84.50 |
| October 2016 | CHF15.91 | CHF88.20 |
| September 2016 | CHF16.49 | CHF91.40 |
| August 2016 | CHF15.86 | CHF87.90 |
| July 2016 | CHF14.23 | CHF78.85 |
| June 2016 | CHF14.28 | CHF79.15 |
| May 2016 | CHF13.37 | CHF74.10 |
| April 2016 | CHF11.55 | CHF64 |
| March 2016 | CHF10.32 | CHF59.25 |
| February 2016 | CHF9.30 | CHF53.40 |
| January 2016 | CHF9.05 | CHF51.95 |
| December 2015 | CHF9.04 | CHF51.90 |
| November 2015 | CHF8.98 | CHF51.55 |
| October 2015 | CHF8.76 | CHF50.30 |
| September 2015 | CHF8.80 | CHF50.50 |
| August 2015 | CHF9.04 | CHF51.90 |
| July 2015 | CHF8.97 | CHF51.50 |
| June 2015 | CHF9.05 | CHF51.95 |
| May 2015 | CHF8.97 | CHF51.50 |
| April 2015 | CHF8.78 | CHF50.40 |
| March 2015 | CHF8.92 | CHF52.05 |
| February 2015 | CHF8.09 | CHF47.20 |
| January 2015 | CHF7.37 | CHF43 |
| December 2014 | CHF8.40 | CHF49 |
| November 2014 | CHF8.31 | CHF48.50 |
| October 2014 | CHF8.38 | CHF48.90 |
| September 2014 | CHF8.47 | CHF49.40 |
| August 2014 | CHF8.53 | CHF49.75 |
| July 2014 | CHF8.54 | CHF49.85 |
| June 2014 | CHF8.41 | CHF49.05 |
| May 2014 | CHF8.27 | CHF48.25 |
| April 2014 | CHF8.51 | CHF49.65 |
| March 2014 | CHF8.18 | CHF49.40 |
| February 2014 | CHF7.90 | CHF47.75 |
| January 2014 | CHF8.20 | CHF49.55 |
| December 2013 | CHF8.03 | CHF48.50 |
| November 2013 | CHF8.03 | CHF48.50 |
| October 2013 | CHF8.60 | CHF52 |
| September 2013 | CHF6.97 | CHF42.10 |
| August 2013 | CHF7.75 | CHF46.85 |
| July 2013 | CHF7.22 | CHF43.60 |
| June 2013 | CHF6.60 | CHF39.90 |
| May 2013 | CHF6.54 | CHF39.50 |
| April 2013 | CHF6.56 | CHF39.65 |
| March 2013 | CHF6.28 | CHF39.45 |
| February 2013 | CHF6.05 | CHF38 |
| January 2013 | CHF6.02 | CHF37.80 |
| December 2012 | CHF5.80 | CHF36.40 |
| November 2012 | CHF5.33 | CHF33.45 |
| October 2012 | CHF5.93 | CHF37.25 |
| September 2012 | CHF5.97 | CHF37.50 |
| August 2012 | CHF5.42 | CHF34.05 |
| July 2012 | CHF5.65 | CHF35.50 |
| June 2012 | CHF5.42 | CHF34 |
| May 2012 | CHF5.73 | CHF36 |
| April 2012 | CHF5.78 | CHF36.30 |
| March 2012 | CHF5.77 | CHF37.75 |
| February 2012 | CHF5.79 | CHF37.85 |
| January 2012 | CHF5.12 | CHF33.50 |
| December 2011 | CHF4.97 | CHF32.50 |
| November 2011 | CHF5.89 | CHF38.50 |
| October 2011 | CHF6.22 | CHF40.70 |
| September 2011 | CHF5.88 | CHF38.45 |
| August 2011 | CHF6.22 | CHF40.70 |
| July 2011 | CHF6.42 | CHF42 |
| June 2011 | CHF7.32 | CHF47.90 |
| May 2011 | CHF7.34 | CHF48 |
| April 2011 | CHF7.86 | CHF51.40 |
| March 2011 | CHF7.26 | CHF49.80 |
| February 2011 | CHF8.23 | CHF56.45 |
| January 2011 | CHF8.07 | CHF55.35 |
| December 2010 | CHF8.16 | CHF56 |
| November 2010 | CHF7.44 | CHF51 |
| October 2010 | CHF8.16 | CHF56 |
| September 2010 | CHF8.06 | CHF55.30 |
| August 2010 | CHF8.09 | CHF55.50 |
| July 2010 | CHF9.29 | CHF63.70 |
| June 2010 | CHF9.41 | CHF64.55 |
| May 2010 | CHF9.92 | CHF68 |
| April 2010 | CHF9.56 | CHF68.50 |
| March 2010 | CHF7.55 | CHF69.45 |
| February 2010 | CHF7.18 | CHF66 |
| January 2010 | CHF7.36 | CHF67.70 |
| December 2009 | CHF7.21 | CHF66.35 |
| November 2009 | CHF7.07 | CHF65 |
| October 2009 | CHF7.66 | CHF70.50 |
| September 2009 | CHF7.62 | CHF70.10 |
| August 2009 | CHF7.72 | CHF71 |
| July 2009 | CHF7.83 | CHF72 |
| June 2009 | CHF7.34 | CHF67.50 |
| May 2009 | CHF7.55 | CHF69.40 |
| April 2009 | CHF7.63 | CHF70.20 |
| March 2009 | CHF6.43 | CHF62 |
| February 2009 | CHF6.74 | CHF65 |
| January 2009 | CHF7.85 | CHF75.75 |
| December 2008 | CHF8.35 | CHF80.50 |
| November 2008 | CHF7.75 | CHF74.75 |
| October 2008 | CHF8.66 | CHF83.50 |
| September 2008 | CHF9.18 | CHF88.50 |
| August 2008 | CHF9.54 | CHF92 |
| July 2008 | CHF9.38 | CHF90.50 |
| June 2008 | CHF9.45 | CHF91.10 |
| May 2008 | CHF9.85 | CHF95 |
| April 2008 | CHF9.85 | CHF95 |
| March 2008 | CHF9.33 | CHF92.95 |
| February 2008 | CHF9.23 | CHF91.95 |
| January 2008 | CHF8.74 | CHF87 |
| December 2007 | CHF9.61 | CHF95.70 |
| November 2007 | CHF9.64 | CHF96 |
| October 2007 | CHF10.14 | CHF101 |
| September 2007 | CHF9.87 | CHF98.25 |
| August 2007 | CHF9.87 | CHF98.25 |
| July 2007 | CHF10.05 | CHF100.10 |
| June 2007 | CHF10.23 | CHF101.90 |
| May 2007 | CHF10.39 | CHF103.50 |
| April 2007 | CHF10.16 | CHF101.20 |
| March 2007 | CHF9.74 | CHF98.90 |
| February 2007 | CHF9.29 | CHF94.30 |
| January 2007 | CHF9.15 | CHF92.85 |
| December 2006 | CHF9.06 | CHF92 |
| November 2006 | CHF8.57 | CHF87 |
| October 2006 | CHF8.38 | CHF85.10 |
| September 2006 | CHF8.17 | CHF82.90 |
| August 2006 | CHF7.94 | CHF80.60 |
| July 2006 | CHF7.39 | CHF75 |
| June 2006 | CHF6.97 | CHF70.80 |
| May 2006 | CHF7.38 | CHF74.95 |
| April 2006 | CHF7.68 | CHF79.50 |
| March 2006 | CHF8.07 | CHF83.50 |
| February 2006 | CHF7.20 | CHF74.50 |
| January 2006 | CHF7.37 | CHF76.25 |
| December 2005 | CHF7.30 | CHF75.50 |
| November 2005 | CHF7.18 | CHF74.25 |
| October 2005 | CHF7.42 | CHF76.75 |
| September 2005 | CHF7.34 | CHF76 |
| August 2005 | CHF7.28 | CHF75.30 |
| July 2005 | CHF7.17 | CHF74.20 |
| June 2005 | CHF6.81 | CHF70.45 |
| May 2005 | CHF6.96 | CHF72 |
| April 2005 | CHF7.03 | CHF74 |
| March 2005 | CHF6.96 | CHF73.25 |
| February 2005 | CHF6.56 | CHF69 |
| January 2005 | CHF6.65 | CHF69.95 |
| December 2004 | CHF6.22 | CHF65.45 |
| November 2004 | CHF6.13 | CHF64.50 |
| October 2004 | CHF6.34 | CHF66.70 |
| September 2004 | CHF6.14 | CHF64.60 |
| August 2004 | CHF6.18 | CHF65 |
| July 2004 | CHF6.74 | CHF71 |
| June 2004 | CHF6.80 | CHF71.60 |
| May 2004 | CHF6.50 | CHF68.40 |
| April 2004 | CHF6.86 | CHF73.35 |
| March 2004 | CHF6.32 | CHF67.50 |
| February 2004 | CHF6.74 | CHF72 |
| January 2004 | CHF6.15 | CHF65.75 |
| December 2003 | CHF5.94 | CHF63.45 |
| November 2003 | CHF5.66 | CHF60.50 |
| October 2003 | CHF5.80 | CHF62 |
| September 2003 | CHF5.97 | CHF63.80 |
| August 2003 | CHF6.08 | CHF65 |
| July 2003 | CHF5.94 | CHF63.50 |
| June 2003 | CHF6.19 | CHF66.60 |
| May 2003 | CHF6.06 | CHF65.30 |
| April 2003 | CHF5.80 | CHF63 |
| March 2003 | CHF4.95 | CHF53.75 |
| February 2003 | CHF4.67 | CHF50.75 |
| January 2003 | CHF5.88 | CHF63.85 |
| December 2002 | CHF5.98 | CHF65 |
| November 2002 | CHF6.10 | CHF66.30 |
| October 2002 | CHF6.38 | CHF69.25 |
| September 2002 | CHF7.36 | CHF80 |
| August 2002 | CHF7.36 | CHF80 |
| July 2002 | CHF7.46 | CHF81 |
| June 2002 | CHF8.28 | CHF90 |
| May 2002 | CHF9.28 | CHF100.75 |
| April 2002 | CHF9.18 | CHF100.50 |
| March 2002 | CHF9.13 | CHF99.95 |
| February 2002 | CHF7.75 | CHF84.80 |
| January 2002 | CHF8.26 | CHF90.45 |
| December 2001 | CHF8.68 | CHF95 |
| November 2001 | CHF7.77 | CHF85 |
| October 2001 | CHF7.31 | CHF80 |
| September 2001 | CHF5.30 | CHF58 |
| August 2001 | CHF7.86 | CHF86 |
| July 2001 | CHF8.04 | CHF88 |
| June 2001 | CHF9.32 | CHF102 |
| May 2001 | CHF10.16 | CHF2,225 |
| April 2001 | CHF9.66 | CHF2,130 |
| March 2001 | CHF10.34 | CHF2,280 |
| February 2001 | CHF11.12 | CHF2,450 |
| January 2001 | CHF11.23 | CHF2,475 |
| December 2000 | CHF12.66 | CHF2,791 |
| November 2000 | CHF12.70 | CHF2,800 |
| October 2000 | CHF14.02 | CHF3,090 |
| September 2000 | CHF15.28 | CHF3,369 |
| August 2000 | CHF15.81 | CHF3,484 |
| July 2000 | CHF16.94 | CHF3,735 |
| June 2000 | CHF15.70 | CHF3,460 |
| May 2000 | CHF16.33 | CHF3,600 |
| April 2000 | CHF14.60 | CHF3,230 |
| March 2000 | CHF14.68 | CHF3,250 |
| February 2000 | CHF11.33 | CHF2,508 |
| January 2000 | CHF11.57 | CHF2,560 |
| December 1999 | CHF11.52 | CHF2,550 |
| November 1999 | CHF10.21 | CHF2,260 |
| October 1999 | CHF10.16 | CHF2,249 |
| September 1999 | CHF9.90 | CHF2,190 |
| August 1999 | CHF9.49 | CHF2,100 |
| July 1999 | CHF10.18 | CHF2,252 |
| June 1999 | CHF10.66 | CHF2,360 |
| May 1999 | CHF10.66 | CHF2,360 |
| April 1999 | CHF10.76 | CHF2,390 |
| March 1999 | CHF9.76 | CHF2,169 |
| February 1999 | CHF9.27 | CHF2,060 |
| January 1999 | CHF9.90 | CHF2,200 |
| December 1998 | CHF8.96 | CHF1,990 |
| November 1998 | CHF8.06 | CHF1,791 |
| October 1998 | CHF8.14 | CHF1,810 |
| September 1998 | CHF8.42 | CHF1,870 |
| August 1998 | CHF7.70 | CHF1,710 |
| July 1998 | CHF8.28 | CHF1,840 |
| June 1998 | CHF8.24 | CHF1,830 |
BANB.SW
Price: CHF65.65
52 week price:
Dividend Yield: 1.54%
5-year range yield:
Forward Dividend Yield: 0.68%
Payout Ratio: 26.32%
Payout Ratio Range:
Dividend Per Share: 0.45 CHF
Earnings Per Share: 1.79 CHF
P/E Ratio: 34.13
Exchange: EBS
Sector: Basic Materials
Industry: Chemicals
Market Capitalization: 4.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 28
DGR3: -21.88%
DGR5: -9.93%
DGR10: -0.69%
DGR20: 29.27%