BACHEM N - Price History
Monthly price history for BANB.SW (BACHEM N)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CHF91.45 | CHF91.45 |
| April 2024 | CHF80.15 | CHF80.15 |
| March 2024 | CHF85.97 | CHF86.40 |
| February 2024 | CHF69.65 | CHF70 |
| January 2024 | CHF57.91 | CHF58.20 |
| December 2023 | CHF64.68 | CHF65 |
| November 2023 | CHF64.68 | CHF65 |
| October 2023 | CHF65.27 | CHF65.60 |
| September 2023 | CHF67.66 | CHF68 |
| August 2023 | CHF82.24 | CHF82.65 |
| July 2023 | CHF79.95 | CHF80.35 |
| June 2023 | CHF77.61 | CHF78 |
| May 2023 | CHF95.12 | CHF95.60 |
| April 2023 | CHF96.61 | CHF97.10 |
| March 2023 | CHF90.57 | CHF91.40 |
| February 2023 | CHF93.10 | CHF93.95 |
| January 2023 | CHF79.72 | CHF80.45 |
| December 2022 | CHF79.13 | CHF79.85 |
| November 2022 | CHF89.93 | CHF90.75 |
| October 2022 | CHF71.20 | CHF71.85 |
| September 2022 | CHF62.23 | CHF62.80 |
| August 2022 | CHF67.34 | CHF67.95 |
| July 2022 | CHF63.27 | CHF63.85 |
| June 2022 | CHF65.75 | CHF66.35 |
| May 2022 | CHF74.57 | CHF75.25 |
| April 2022 | CHF85.02 | CHF429 |
| March 2022 | CHF100.86 | CHF511 |
| February 2022 | CHF107.77 | CHF546 |
| January 2022 | CHF107.97 | CHF547 |
| December 2021 | CHF141.33 | CHF716 |
| November 2021 | CHF131.07 | CHF664 |
| October 2021 | CHF145.28 | CHF736 |
| September 2021 | CHF141.13 | CHF715 |
| August 2021 | CHF132.25 | CHF670 |
| July 2021 | CHF118.43 | CHF600 |
| June 2021 | CHF108.17 | CHF548 |
| May 2021 | CHF97.41 | CHF493.50 |
| April 2021 | CHF91.49 | CHF463.50 |
| March 2021 | CHF79.66 | CHF405 |
| February 2021 | CHF67.66 | CHF344 |
| January 2021 | CHF70.12 | CHF356.50 |
| December 2020 | CHF77.79 | CHF395.50 |
| November 2020 | CHF73.07 | CHF371.50 |
| October 2020 | CHF72.87 | CHF370.50 |
| September 2020 | CHF77 | CHF391.50 |
| August 2020 | CHF75.04 | CHF381.50 |
| July 2020 | CHF53.80 | CHF273.50 |
| June 2020 | CHF48.98 | CHF249 |
| May 2020 | CHF48.09 | CHF244.50 |
| April 2020 | CHF44.85 | CHF228 |
| March 2020 | CHF37.95 | CHF194.20 |
| February 2020 | CHF32.21 | CHF164.80 |
| January 2020 | CHF33.77 | CHF172.80 |
| December 2019 | CHF30.25 | CHF154.80 |
| November 2019 | CHF29.04 | CHF148.60 |
| October 2019 | CHF29.39 | CHF150.40 |
| September 2019 | CHF27.91 | CHF142.80 |
| August 2019 | CHF28.14 | CHF144 |
| July 2019 | CHF25.87 | CHF132.40 |
| June 2019 | CHF25.21 | CHF129 |
| May 2019 | CHF24.51 | CHF125.40 |
| April 2019 | CHF25.40 | CHF130 |
| March 2019 | CHF23.24 | CHF121.60 |
| February 2019 | CHF21.44 | CHF112.20 |
| January 2019 | CHF21.82 | CHF114.20 |
| December 2018 | CHF21.71 | CHF113.60 |
| November 2018 | CHF23.66 | CHF123.80 |
| October 2018 | CHF22.51 | CHF117.80 |
| September 2018 | CHF24 | CHF125.60 |
| August 2018 | CHF24.54 | CHF128.40 |
| July 2018 | CHF26.75 | CHF140 |
| June 2018 | CHF24.99 | CHF130.80 |
| May 2018 | CHF24.11 | CHF126.20 |
| April 2018 | CHF24.34 | CHF127.40 |
| March 2018 | CHF23.51 | CHF125.80 |
| February 2018 | CHF24.48 | CHF131 |
| January 2018 | CHF26.35 | CHF141 |
| December 2017 | CHF28.78 | CHF154 |
| November 2017 | CHF25.36 | CHF135.70 |
| October 2017 | CHF23.55 | CHF126 |
| September 2017 | CHF21.72 | CHF116.20 |
| August 2017 | CHF21.75 | CHF116.40 |
| July 2017 | CHF20.03 | CHF107.20 |
| June 2017 | CHF20.45 | CHF109.40 |
| May 2017 | CHF22.39 | CHF119.80 |
| April 2017 | CHF22.15 | CHF118.50 |
| March 2017 | CHF21.70 | CHF118.60 |
| February 2017 | CHF21.23 | CHF116 |
| January 2017 | CHF19.93 | CHF108.90 |
| December 2016 | CHF16.53 | CHF90.30 |
| November 2016 | CHF15.46 | CHF84.50 |
| October 2016 | CHF16.14 | CHF88.20 |
| September 2016 | CHF16.73 | CHF91.40 |
| August 2016 | CHF16.09 | CHF87.90 |
| July 2016 | CHF14.43 | CHF78.85 |
| June 2016 | CHF14.48 | CHF79.15 |
| May 2016 | CHF13.56 | CHF74.10 |
| April 2016 | CHF11.71 | CHF64 |
| March 2016 | CHF10.47 | CHF59.25 |
| February 2016 | CHF9.44 | CHF53.40 |
| January 2016 | CHF9.18 | CHF51.95 |
| December 2015 | CHF9.17 | CHF51.90 |
| November 2015 | CHF9.11 | CHF51.55 |
| October 2015 | CHF8.89 | CHF50.30 |
| September 2015 | CHF8.92 | CHF50.50 |
| August 2015 | CHF9.17 | CHF51.90 |
| July 2015 | CHF9.10 | CHF51.50 |
| June 2015 | CHF9.18 | CHF51.95 |
| May 2015 | CHF9.10 | CHF51.50 |
| April 2015 | CHF8.91 | CHF50.40 |
| March 2015 | CHF9.05 | CHF52.05 |
| February 2015 | CHF8.21 | CHF47.20 |
| January 2015 | CHF7.48 | CHF43 |
| December 2014 | CHF8.52 | CHF49 |
| November 2014 | CHF8.43 | CHF48.50 |
| October 2014 | CHF8.50 | CHF48.90 |
| September 2014 | CHF8.59 | CHF49.40 |
| August 2014 | CHF8.65 | CHF49.75 |
| July 2014 | CHF8.67 | CHF49.85 |
| June 2014 | CHF8.53 | CHF49.05 |
| May 2014 | CHF8.39 | CHF48.25 |
| April 2014 | CHF8.63 | CHF49.65 |
| March 2014 | CHF8.29 | CHF49.40 |
| February 2014 | CHF8.02 | CHF47.75 |
| January 2014 | CHF8.32 | CHF49.55 |
| December 2013 | CHF8.14 | CHF48.50 |
| November 2013 | CHF8.14 | CHF48.50 |
| October 2013 | CHF8.73 | CHF52 |
| September 2013 | CHF7.07 | CHF42.10 |
| August 2013 | CHF7.86 | CHF46.85 |
| July 2013 | CHF7.32 | CHF43.60 |
| June 2013 | CHF6.70 | CHF39.90 |
| May 2013 | CHF6.63 | CHF39.50 |
| April 2013 | CHF6.66 | CHF39.65 |
| March 2013 | CHF6.37 | CHF39.45 |
| February 2013 | CHF6.14 | CHF38 |
| January 2013 | CHF6.11 | CHF37.80 |
| December 2012 | CHF5.88 | CHF36.40 |
| November 2012 | CHF5.40 | CHF33.45 |
| October 2012 | CHF6.02 | CHF37.25 |
| September 2012 | CHF6.06 | CHF37.50 |
| August 2012 | CHF5.50 | CHF34.05 |
| July 2012 | CHF5.73 | CHF35.50 |
| June 2012 | CHF5.49 | CHF34 |
| May 2012 | CHF5.82 | CHF36 |
| April 2012 | CHF5.86 | CHF36.30 |
| March 2012 | CHF5.85 | CHF37.75 |
| February 2012 | CHF5.87 | CHF37.85 |
| January 2012 | CHF5.20 | CHF33.50 |
| December 2011 | CHF5.04 | CHF32.50 |
| November 2011 | CHF5.97 | CHF38.50 |
| October 2011 | CHF6.31 | CHF40.70 |
| September 2011 | CHF5.96 | CHF38.45 |
| August 2011 | CHF6.31 | CHF40.70 |
| July 2011 | CHF6.51 | CHF42 |
| June 2011 | CHF7.43 | CHF47.90 |
| May 2011 | CHF7.44 | CHF48 |
| April 2011 | CHF7.97 | CHF51.40 |
| March 2011 | CHF7.36 | CHF49.80 |
| February 2011 | CHF8.35 | CHF56.45 |
| January 2011 | CHF8.19 | CHF55.35 |
| December 2010 | CHF8.28 | CHF56 |
| November 2010 | CHF7.54 | CHF51 |
| October 2010 | CHF8.28 | CHF56 |
| September 2010 | CHF8.18 | CHF55.30 |
| August 2010 | CHF8.21 | CHF55.50 |
| July 2010 | CHF9.42 | CHF63.70 |
| June 2010 | CHF9.55 | CHF64.55 |
| May 2010 | CHF10.06 | CHF68 |
| April 2010 | CHF9.69 | CHF68.50 |
| March 2010 | CHF7.66 | CHF69.45 |
| February 2010 | CHF7.28 | CHF66 |
| January 2010 | CHF7.47 | CHF67.70 |
| December 2009 | CHF7.32 | CHF66.35 |
| November 2009 | CHF7.17 | CHF65 |
| October 2009 | CHF7.78 | CHF70.50 |
| September 2009 | CHF7.73 | CHF70.10 |
| August 2009 | CHF7.83 | CHF71 |
| July 2009 | CHF7.94 | CHF72 |
| June 2009 | CHF7.44 | CHF67.50 |
| May 2009 | CHF7.65 | CHF69.40 |
| April 2009 | CHF7.74 | CHF70.20 |
| March 2009 | CHF6.52 | CHF62 |
| February 2009 | CHF6.84 | CHF65 |
| January 2009 | CHF7.97 | CHF75.75 |
| December 2008 | CHF8.47 | CHF80.50 |
| November 2008 | CHF7.86 | CHF74.75 |
| October 2008 | CHF8.78 | CHF83.50 |
| September 2008 | CHF9.31 | CHF88.50 |
| August 2008 | CHF9.68 | CHF92 |
| July 2008 | CHF9.52 | CHF90.50 |
| June 2008 | CHF9.58 | CHF91.10 |
| May 2008 | CHF9.99 | CHF95 |
| April 2008 | CHF9.99 | CHF95 |
| March 2008 | CHF9.47 | CHF92.95 |
| February 2008 | CHF9.37 | CHF91.95 |
| January 2008 | CHF8.86 | CHF87 |
| December 2007 | CHF9.75 | CHF95.70 |
| November 2007 | CHF9.78 | CHF96 |
| October 2007 | CHF10.29 | CHF101 |
| September 2007 | CHF10.01 | CHF98.25 |
| August 2007 | CHF10.01 | CHF98.25 |
| July 2007 | CHF10.20 | CHF100.10 |
| June 2007 | CHF10.38 | CHF101.90 |
| May 2007 | CHF10.54 | CHF103.50 |
| April 2007 | CHF10.31 | CHF101.20 |
| March 2007 | CHF9.88 | CHF98.90 |
| February 2007 | CHF9.42 | CHF94.30 |
| January 2007 | CHF9.28 | CHF92.85 |
| December 2006 | CHF9.19 | CHF92 |
| November 2006 | CHF8.69 | CHF87 |
| October 2006 | CHF8.50 | CHF85.10 |
| September 2006 | CHF8.28 | CHF82.90 |
| August 2006 | CHF8.05 | CHF80.60 |
| July 2006 | CHF7.49 | CHF75 |
| June 2006 | CHF7.07 | CHF70.80 |
| May 2006 | CHF7.49 | CHF74.95 |
| April 2006 | CHF7.79 | CHF79.50 |
| March 2006 | CHF8.19 | CHF83.50 |
| February 2006 | CHF7.30 | CHF74.50 |
| January 2006 | CHF7.48 | CHF76.25 |
| December 2005 | CHF7.40 | CHF75.50 |
| November 2005 | CHF7.28 | CHF74.25 |
| October 2005 | CHF7.52 | CHF76.75 |
| September 2005 | CHF7.45 | CHF76 |
| August 2005 | CHF7.38 | CHF75.30 |
| July 2005 | CHF7.27 | CHF74.20 |
| June 2005 | CHF6.91 | CHF70.45 |
| May 2005 | CHF7.06 | CHF72 |
| April 2005 | CHF7.13 | CHF74 |
| March 2005 | CHF7.06 | CHF73.25 |
| February 2005 | CHF6.65 | CHF69 |
| January 2005 | CHF6.74 | CHF69.95 |
| December 2004 | CHF6.31 | CHF65.45 |
| November 2004 | CHF6.22 | CHF64.50 |
| October 2004 | CHF6.43 | CHF66.70 |
| September 2004 | CHF6.22 | CHF64.60 |
| August 2004 | CHF6.26 | CHF65 |
| July 2004 | CHF6.84 | CHF71 |
| June 2004 | CHF6.90 | CHF71.60 |
| May 2004 | CHF6.59 | CHF68.40 |
| April 2004 | CHF6.96 | CHF73.35 |
| March 2004 | CHF6.40 | CHF67.50 |
| February 2004 | CHF6.83 | CHF72 |
| January 2004 | CHF6.24 | CHF65.75 |
| December 2003 | CHF6.02 | CHF63.45 |
| November 2003 | CHF5.74 | CHF60.50 |
| October 2003 | CHF5.88 | CHF62 |
| September 2003 | CHF6.05 | CHF63.80 |
| August 2003 | CHF6.17 | CHF65 |
| July 2003 | CHF6.03 | CHF63.50 |
| June 2003 | CHF6.28 | CHF66.60 |
| May 2003 | CHF6.15 | CHF65.30 |
| April 2003 | CHF5.88 | CHF63 |
| March 2003 | CHF5.02 | CHF53.75 |
| February 2003 | CHF4.74 | CHF50.75 |
| January 2003 | CHF5.96 | CHF63.85 |
| December 2002 | CHF6.07 | CHF65 |
| November 2002 | CHF6.19 | CHF66.30 |
| October 2002 | CHF6.47 | CHF69.25 |
| September 2002 | CHF7.47 | CHF80 |
| August 2002 | CHF7.47 | CHF80 |
| July 2002 | CHF7.56 | CHF81 |
| June 2002 | CHF8.40 | CHF90 |
| May 2002 | CHF9.41 | CHF100.75 |
| April 2002 | CHF9.31 | CHF100.50 |
| March 2002 | CHF9.26 | CHF99.95 |
| February 2002 | CHF7.86 | CHF84.80 |
| January 2002 | CHF8.38 | CHF90.45 |
| December 2001 | CHF8.80 | CHF95 |
| November 2001 | CHF7.88 | CHF85 |
| October 2001 | CHF7.41 | CHF80 |
| September 2001 | CHF5.38 | CHF58 |
| August 2001 | CHF7.97 | CHF86 |
| July 2001 | CHF8.16 | CHF88 |
| June 2001 | CHF9.45 | CHF102 |
| May 2001 | CHF10.31 | CHF2,225 |
| April 2001 | CHF9.80 | CHF2,130 |
| March 2001 | CHF10.49 | CHF2,280 |
| February 2001 | CHF11.27 | CHF2,450 |
| January 2001 | CHF11.39 | CHF2,475 |
| December 2000 | CHF12.84 | CHF2,791 |
| November 2000 | CHF12.88 | CHF2,800 |
| October 2000 | CHF14.22 | CHF3,090 |
| September 2000 | CHF15.50 | CHF3,369 |
| August 2000 | CHF16.03 | CHF3,484 |
| July 2000 | CHF17.19 | CHF3,735 |
| June 2000 | CHF15.92 | CHF3,460 |
| May 2000 | CHF16.57 | CHF3,600 |
| April 2000 | CHF14.80 | CHF3,230 |
| March 2000 | CHF14.90 | CHF3,250 |
| February 2000 | CHF11.50 | CHF2,508 |
| January 2000 | CHF11.73 | CHF2,560 |
| December 1999 | CHF11.69 | CHF2,550 |
| November 1999 | CHF10.36 | CHF2,260 |
| October 1999 | CHF10.31 | CHF2,249 |
| September 1999 | CHF10.04 | CHF2,190 |
| August 1999 | CHF9.62 | CHF2,100 |
| July 1999 | CHF10.32 | CHF2,252 |
| June 1999 | CHF10.82 | CHF2,360 |
| May 1999 | CHF10.82 | CHF2,360 |
| April 1999 | CHF10.91 | CHF2,390 |
| March 1999 | CHF9.90 | CHF2,169 |
| February 1999 | CHF9.40 | CHF2,060 |
| January 1999 | CHF10.04 | CHF2,200 |
| December 1998 | CHF9.08 | CHF1,990 |
| November 1998 | CHF8.18 | CHF1,791 |
| October 1998 | CHF8.26 | CHF1,810 |
| September 1998 | CHF8.54 | CHF1,870 |
| August 1998 | CHF7.80 | CHF1,710 |
| July 1998 | CHF8.40 | CHF1,840 |
| June 1998 | CHF8.35 | CHF1,830 |
BANB.SW
Price: CHF91.45
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.44%
Payout Ratio: 26.67%
Payout Ratio Range:
Dividend Per Share: 0.40 CHF
Earnings Per Share: 1.50 CHF
P/E Ratio: 53.13
Exchange: EBS
Sector: Basic Materials
Industry: Chemicals
Market Capitalization: 6.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 26
DGR3: 8.20%
DGR5: -4.17%
DGR10: 13.27%
DGR20: 30.00%