BYSTRONIC AG - Price History

Monthly price history for BYS.SW (BYSTRONIC AG)

DateAdjusted priceReal price
May 2024 CHF441 CHF441
April 2024 CHF409.50 CHF409.50
March 2024 CHF463.34 CHF477
February 2024 CHF421.08 CHF433.50
January 2024 CHF421.08 CHF433.50
December 2023 CHF462.85 CHF476.50
November 2023 CHF489.57 CHF504
October 2023 CHF421.57 CHF434
September 2023 CHF552.70 CHF569
August 2023 CHF578.93 CHF596
July 2023 CHF593.50 CHF611
June 2023 CHF577.96 CHF595
May 2023 CHF601.27 CHF619
April 2023 CHF626.53 CHF645
March 2023 CHF629.44 CHF660
February 2023 CHF731.49 CHF767
January 2023 CHF654.24 CHF686
December 2022 CHF611.32 CHF641
November 2022 CHF641.84 CHF673
October 2022 CHF548.38 CHF575
September 2022 CHF507.37 CHF532
August 2022 CHF593.20 CHF622
July 2022 CHF670.45 CHF703
June 2022 CHF661.87 CHF694
May 2022 CHF749.61 CHF786
April 2022 CHF774.40 CHF812
March 2022 CHF847.97 CHF955
February 2022 CHF950.08 CHF1,070
January 2022 CHF1,076.17 CHF1,212
December 2021 CHF1,138.32 CHF1,282
November 2021 CHF1,118.79 CHF1,260
October 2021 CHF1,117.01 CHF1,258
September 2021 CHF1,122.34 CHF1,264
August 2021 CHF1,143.65 CHF1,288
July 2021 CHF1,106.36 CHF1,246
June 2021 CHF1,109.91 CHF1,250
May 2021 CHF1,065.51 CHF1,200
April 2021 CHF990.93 CHF1,116
March 2021 CHF986.67 CHF1,170
February 2021 CHF1,064.25 CHF1,262
January 2021 CHF961.37 CHF1,140
December 2020 CHF917.52 CHF1,088
November 2020 CHF890.53 CHF1,056
October 2020 CHF780.06 CHF925
September 2020 CHF833.19 CHF988
August 2020 CHF792.71 CHF940
July 2020 CHF719.34 CHF853
June 2020 CHF715.97 CHF849
May 2020 CHF713.44 CHF846
April 2020 CHF698.26 CHF828
March 2020 CHF636.98 CHF777
February 2020 CHF803.40 CHF980
January 2020 CHF898.50 CHF1,096
December 2019 CHF947.69 CHF1,156
November 2019 CHF796.85 CHF972
October 2019 CHF704.21 CHF859
September 2019 CHF687.81 CHF869
August 2019 CHF634.78 CHF802
July 2019 CHF618.95 CHF782
June 2019 CHF655.36 CHF828
May 2019 CHF656.15 CHF829
April 2019 CHF695.73 CHF879
March 2019 CHF605.21 CHF780
February 2019 CHF659.52 CHF850
January 2019 CHF671.16 CHF865
December 2018 CHF596.68 CHF769
November 2018 CHF595.12 CHF767
October 2018 CHF699.10 CHF901
September 2018 CHF828.67 CHF1,068
August 2018 CHF938.85 CHF1,210
July 2018 CHF839.54 CHF1,082
June 2018 CHF884.54 CHF1,140
May 2018 CHF927.99 CHF1,196
April 2018 CHF982.30 CHF1,266
March 2018 CHF875.14 CHF1,142
February 2018 CHF847.55 CHF1,106
January 2018 CHF869 CHF1,134
December 2017 CHF778.58 CHF1,016
November 2017 CHF749.46 CHF978
October 2017 CHF750.99 CHF980
September 2017 CHF782.41 CHF1,021
August 2017 CHF754.82 CHF985
July 2017 CHF775.51 CHF1,012
June 2017 CHF727.62 CHF949.50
May 2017 CHF735.66 CHF960
April 2017 CHF753.67 CHF983.50
March 2017 CHF674.86 CHF890.50
February 2017 CHF613.48 CHF809.50
January 2017 CHF601.73 CHF794
December 2016 CHF545.65 CHF720
November 2016 CHF549.44 CHF725
October 2016 CHF517.99 CHF683.50
September 2016 CHF507.76 CHF670
August 2016 CHF494.87 CHF653
July 2016 CHF486.54 CHF642
June 2016 CHF472.52 CHF623.50
May 2016 CHF472.90 CHF624
April 2016 CHF469.86 CHF620
March 2016 CHF478.13 CHF641
February 2016 CHF467.69 CHF627
January 2016 CHF460.60 CHF617.50
December 2015 CHF476.64 CHF639
November 2015 CHF481.11 CHF645
October 2015 CHF456.87 CHF612.50
September 2015 CHF479.99 CHF643.50
August 2015 CHF463.96 CHF622
July 2015 CHF467.31 CHF626.50
June 2015 CHF476.64 CHF639
May 2015 CHF668.90 CHF3,587
April 2015 CHF656.40 CHF3,520
March 2015 CHF652.06 CHF3,547
February 2015 CHF621.17 CHF3,379
January 2015 CHF547.82 CHF2,980
December 2014 CHF622.27 CHF3,385
November 2014 CHF608.49 CHF3,310
October 2014 CHF623.19 CHF3,390
September 2014 CHF648.01 CHF3,525
August 2014 CHF689.37 CHF3,750
July 2014 CHF669.70 CHF3,643
June 2014 CHF707.76 CHF3,850
May 2014 CHF601.32 CHF3,271
April 2014 CHF640.66 CHF3,485
March 2014 CHF592.86 CHF3,225
February 2014 CHF440.83 CHF2,398
January 2014 CHF388.99 CHF2,116
December 2013 CHF381.27 CHF2,074
November 2013 CHF378.70 CHF2,060
October 2013 CHF346.71 CHF1,886
September 2013 CHF316.74 CHF1,723
August 2013 CHF318.03 CHF1,730
July 2013 CHF319.13 CHF1,736
June 2013 CHF318.77 CHF1,734
May 2013 CHF319.87 CHF1,740
April 2013 CHF320.79 CHF1,745
March 2013 CHF341.93 CHF1,860
February 2013 CHF330.90 CHF1,800
January 2013 CHF321.71 CHF1,750
December 2012 CHF305.90 CHF1,664
November 2012 CHF304.98 CHF1,659
October 2012 CHF315.27 CHF1,715
September 2012 CHF322.63 CHF1,755
August 2012 CHF315.27 CHF1,715
July 2012 CHF325.38 CHF1,770
June 2012 CHF325.38 CHF1,770
May 2012 CHF347.44 CHF1,890
April 2012 CHF372.63 CHF2,027
March 2012 CHF381.45 CHF2,075
February 2012 CHF347.08 CHF1,888
January 2012 CHF321.71 CHF1,750
December 2011 CHF330.72 CHF1,799
November 2011 CHF330.90 CHF1,800
October 2011 CHF336.41 CHF1,830
September 2011 CHF362.15 CHF1,970
August 2011 CHF367.67 CHF2,000
July 2011 CHF431.27 CHF2,346
June 2011 CHF439.36 CHF2,390
May 2011 CHF445.79 CHF2,425
April 2011 CHF477.97 CHF2,600
March 2011 CHF400.76 CHF2,180
February 2011 CHF378.88 CHF2,061
January 2011 CHF380.53 CHF2,070
December 2010 CHF349.28 CHF1,900
November 2010 CHF349.28 CHF1,900
October 2010 CHF330.53 CHF1,798
September 2010 CHF316.19 CHF1,720
August 2010 CHF321.71 CHF1,750
July 2010 CHF328.14 CHF1,785
June 2010 CHF329.98 CHF1,795
May 2010 CHF341.01 CHF1,855
April 2010 CHF347.44 CHF1,890
March 2010 CHF345.61 CHF1,880
February 2010 CHF313.07 CHF1,703
January 2010 CHF325.38 CHF1,770
December 2009 CHF330.90 CHF1,800
November 2009 CHF312.52 CHF1,700
October 2009 CHF325.38 CHF1,770
September 2009 CHF338.25 CHF1,840
August 2009 CHF303.32 CHF1,650
July 2009 CHF270.23 CHF1,470
June 2009 CHF249.46 CHF1,357
May 2009 CHF284.94 CHF1,550
April 2009 CHF258.10 CHF1,404
March 2009 CHF235.31 CHF1,280
February 2009 CHF275.75 CHF1,500
January 2009 CHF280.34 CHF1,525
December 2008 CHF283.10 CHF1,540
November 2008 CHF319.50 CHF1,738
October 2008 CHF311.60 CHF1,695
September 2008 CHF444.88 CHF2,420
August 2008 CHF481.64 CHF2,620
July 2008 CHF401.86 CHF2,186
June 2008 CHF451.31 CHF2,455
May 2008 CHF478.70 CHF2,604
April 2008 CHF441.20 CHF2,400
March 2008 CHF450.94 CHF2,453
February 2008 CHF473.37 CHF2,575
January 2008 CHF392.48 CHF2,135
December 2007 CHF510.50 CHF2,777
November 2007 CHF440.28 CHF2,395
October 2007 CHF523.74 CHF2,849
September 2007 CHF444.88 CHF2,420
August 2007 CHF459.40 CHF2,499
July 2007 CHF496.35 CHF2,700
June 2007 CHF476.13 CHF2,590
May 2007 CHF503.89 CHF2,741
April 2007 CHF470.61 CHF2,560
March 2007 CHF432.01 CHF2,350
February 2007 CHF431.82 CHF2,349
January 2007 CHF436.60 CHF2,375
December 2006 CHF398 CHF2,165
November 2006 CHF395.24 CHF2,150
October 2006 CHF417.30 CHF2,270
September 2006 CHF374.83 CHF2,039
August 2006 CHF395.24 CHF2,150
July 2006 CHF367.67 CHF2,000
June 2006 CHF367.67 CHF2,000
May 2006 CHF371.34 CHF2,020
April 2006 CHF352.96 CHF1,920
March 2006 CHF347.44 CHF1,890
February 2006 CHF340.09 CHF1,850
January 2006 CHF335.49 CHF1,825
December 2005 CHF312.52 CHF1,700
November 2005 CHF312.52 CHF1,700
October 2005 CHF313.07 CHF1,703
September 2005 CHF314.35 CHF1,710
August 2005 CHF289.54 CHF1,575
July 2005 CHF292.29 CHF1,590
June 2005 CHF261.04 CHF1,420
May 2005 CHF257.37 CHF1,400
April 2005 CHF252.77 CHF1,375
March 2005 CHF266.56 CHF1,450
February 2005 CHF253.69 CHF1,380
January 2005 CHF257.37 CHF1,400
December 2004 CHF243.58 CHF1,325
November 2004 CHF213.25 CHF1,160
October 2004 CHF203.14 CHF1,105
September 2004 CHF200.38 CHF1,090
August 2004 CHF188.43 CHF1,025
July 2004 CHF189.35 CHF1,030
June 2004 CHF206.81 CHF1,125
May 2004 CHF205.89 CHF1,120
April 2004 CHF211.41 CHF1,150
March 2004 CHF207.55 CHF1,129
February 2004 CHF222.44 CHF1,210
January 2004 CHF208.65 CHF1,135
December 2003 CHF180.16 CHF980
November 2003 CHF178.32 CHF970
October 2003 CHF165.82 CHF902
September 2003 CHF167.84 CHF913
August 2003 CHF151.66 CHF825
July 2003 CHF147.07 CHF800
June 2003 CHF144.31 CHF785
May 2003 CHF159.93 CHF870
April 2003 CHF167.29 CHF910
March 2003 CHF159.02 CHF865
February 2003 CHF174.64 CHF950
January 2003 CHF172.80 CHF940
December 2002 CHF172.80 CHF940
November 2002 CHF160.12 CHF871
October 2002 CHF160.85 CHF875
September 2002 CHF159.93 CHF870
August 2002 CHF178.32 CHF970
July 2002 CHF177.40 CHF965
June 2002 CHF198.54 CHF1,080
May 2002 CHF204.05 CHF1,110
April 2002 CHF211.41 CHF1,150
March 2002 CHF216.92 CHF1,180
February 2002 CHF191.19 CHF1,040
January 2002 CHF196.70 CHF1,070
December 2001 CHF211.22 CHF1,149
November 2001 CHF211.41 CHF1,150
October 2001 CHF216 CHF1,175
September 2001 CHF220.60 CHF1,200
August 2001 CHF264.72 CHF1,440
July 2001 CHF277.59 CHF1,510
June 2001 CHF272.99 CHF1,485
May 2001 CHF257.37 CHF1,400
April 2001 CHF275.57 CHF1,499
March 2001 CHF300.57 CHF1,635
February 2001 CHF312.52 CHF1,700
January 2001 CHF334.58 CHF1,820
December 2000 CHF338.25 CHF1,840
November 2000 CHF303.32 CHF1,650
October 2000 CHF303.32 CHF1,650
September 2000 CHF310.68 CHF1,690
August 2000 CHF298.54 CHF1,624
July 2000 CHF295.97 CHF1,610
June 2000 CHF303.32 CHF1,650
May 2000 CHF270.23 CHF1,470
April 2000 CHF283.10 CHF1,540
March 2000 CHF266.56 CHF1,450
February 2000 CHF266.56 CHF1,450
January 2000 CHF261.04 CHF1,420
December 1999 CHF299.65 CHF1,630
November 1999 CHF299.65 CHF1,630
October 1999 CHF294.13 CHF1,600
September 1999 CHF265.64 CHF1,445
August 1999 CHF224.28 CHF1,220
July 1999 CHF237.14 CHF1,290
June 1999 CHF243.95 CHF1,327
May 1999 CHF235.31 CHF1,280
April 1999 CHF227.03 CHF1,235
March 1999 CHF197.62 CHF1,075
February 1999 CHF196.70 CHF1,070
January 1999 CHF220.60 CHF1,200
December 1998 CHF242.66 CHF1,320
November 1998 CHF242.66 CHF1,320
October 1998 CHF183.83 CHF1,000
September 1998 CHF220.60 CHF1,200
August 1998 CHF251.48 CHF1,368
July 1998 CHF288.62 CHF1,570
June 1998 CHF290.46 CHF1,580
May 1998 CHF254.61 CHF1,385
April 1998 CHF233.47 CHF1,270
March 1998 CHF238.98 CHF1,300
February 1998 CHF238.98 CHF1,300
January 1998 CHF227.95 CHF1,240
December 1997 CHF216.92 CHF1,180
November 1997 CHF216.92 CHF1,180
October 1997 CHF224.28 CHF1,220
September 1997 CHF205.89 CHF1,120
August 1997 CHF218.76 CHF1,190
July 1997 CHF193.02 CHF1,050
June 1997 CHF151.66 CHF825
May 1997 CHF136.04 CHF740
April 1997 CHF136.04 CHF740
March 1997 CHF137.87 CHF750
February 1997 CHF132.54 CHF721
January 1997 CHF130.52 CHF710
December 1996 CHF128.68 CHF700
November 1996 CHF132.36 CHF720
October 1996 CHF132.36 CHF720
September 1996 CHF141.55 CHF770
August 1996 CHF144.31 CHF785
July 1996 CHF147.07 CHF800
June 1996 CHF151.66 CHF825
May 1996 CHF159.93 CHF870
April 1996 CHF151.66 CHF825
March 1996 CHF147.07 CHF800
February 1996 CHF147.99 CHF805
January 1996 CHF153.50 CHF835
December 1995 CHF156.26 CHF850
November 1995 CHF148.90 CHF810
October 1995 CHF148.90 CHF810
September 1995 CHF156.26 CHF850
August 1995 CHF165.45 CHF900
July 1995 CHF169.13 CHF920
June 1995 CHF172.80 CHF940
May 1995 CHF162.88 CHF886
April 1995 CHF165.45 CHF900
March 1995 CHF160.85 CHF875
February 1995 CHF156.26 CHF850
January 1995 CHF159.93 CHF870
December 1994 CHF180.16 CHF980
November 1994 CHF177.40 CHF965
October 1994 CHF178.32 CHF970
September 1994 CHF187.51 CHF1,020
August 1994 CHF194.86 CHF1,060
July 1994 CHF200.38 CHF1,090
June 1994 CHF174.64 CHF950
May 1994 CHF193.02 CHF1,050
April 1994 CHF191.19 CHF1,040
March 1994 CHF189.35 CHF1,030
February 1994 CHF180.16 CHF980
January 1994 CHF194.86 CHF1,060
December 1993 CHF172.80 CHF940
November 1993 CHF152.58 CHF830
October 1993 CHF144.31 CHF785
September 1993 CHF136.96 CHF745
August 1993 CHF141.55 CHF770
July 1993 CHF136.04 CHF740
June 1993 CHF128.68 CHF700
May 1993 CHF128.68 CHF700
April 1993 CHF126.84 CHF690
March 1993 CHF126.84 CHF690
February 1993 CHF111.22 CHF605
January 1993 CHF113.98 CHF620
December 1992 CHF104.78 CHF570
November 1992 CHF93.75 CHF510
October 1992 CHF518.41 CHF2,820
September 1992 CHF533.11 CHF2,900
August 1992 CHF533.11 CHF2,900
July 1992 CHF569.88 CHF3,100
June 1992 CHF606.65 CHF3,300
May 1992 CHF604.81 CHF3,290
April 1992 CHF555.17 CHF3,020
March 1992 CHF523.92 CHF2,850
February 1992 CHF533.11 CHF2,900
January 1992 CHF514.73 CHF2,800
December 1991 CHF496.35 CHF2,700
November 1991 CHF496.35 CHF2,700
October 1991 CHF549.66 CHF2,990
September 1991 CHF579.07 CHF3,150
August 1991 CHF573.56 CHF3,120
July 1991 CHF612.16 CHF3,330
June 1991 CHF625.03 CHF3,400
May 1991 CHF606.65 CHF3,300
April 1991 CHF680.18 CHF3,700
March 1991 CHF707.76 CHF3,850
February 1991 CHF643.41 CHF3,500
January 1991 CHF514.73 CHF2,800
December 1990 CHF551.50 CHF3,000
November 1990 CHF560.69 CHF3,050
October 1990 CHF608.49 CHF3,310
September 1990 CHF680.18 CHF3,700
August 1990 CHF735.33 CHF4,000
July 1990 CHF818.06 CHF4,450
June 1990 CHF836.44 CHF4,550
May 1990 CHF818.06 CHF4,450
April 1990 CHF781.29 CHF4,250
March 1990 CHF727.98 CHF3,960
February 1990 CHF739.93 CHF4,025
January 1990 CHF801.51 CHF4,360
December 1989 CHF955.93 CHF5,200
November 1989 CHF974.31 CHF5,300
October 1989 CHF974.31 CHF5,300
September 1989 CHF1,015.68 CHF5,525
August 1989 CHF974.31 CHF5,300
July 1989 CHF900.78 CHF4,900
June 1989 CHF865.85 CHF4,710
May 1989 CHF864.01 CHF4,700
April 1989 CHF1,011.08 CHF5,500
March 1989 CHF983.51 CHF5,350
February 1989 CHF926.52 CHF5,040
January 1989 CHF974.31 CHF5,300
December 1988 CHF909.97 CHF4,950
November 1988 CHF891.59 CHF4,850
October 1988 CHF932.95 CHF5,075
September 1988 CHF928.36 CHF5,050
August 1988 CHF922.84 CHF5,020
July 1988 CHF836.44 CHF4,550
June 1988 CHF818.06 CHF4,450
May 1988 CHF758.31 CHF4,125
April 1988 CHF781.29 CHF4,250
March 1988 CHF739.93 CHF4,025
February 1988 CHF772.10 CHF4,200
January 1988 CHF707.76 CHF3,850
December 1987 CHF762.91 CHF4,150
November 1987 CHF735.33 CHF4,000
October 1987 CHF790.48 CHF4,300
September 1987 CHF1,075.42 CHF5,850
August 1987 CHF1,029.46 CHF5,600
July 1987 CHF974.31 CHF5,300
June 1987 CHF1,029.46 CHF5,600
May 1987 CHF1,001.89 CHF5,450
April 1987 CHF1,057.04 CHF5,750
March 1987 CHF937.55 CHF5,100
February 1987 CHF974.31 CHF5,300
January 1987 CHF974.31 CHF5,300

BYS.SW

Price: CHF441

52 week price:
396.00
660.00

Dividend Yield: 0.03%

5-year range yield:
0.03%
7.50%

Forward Dividend Yield: 2.71%

Payout Ratio: 59.20%

Payout Ratio Range:
59.11%
59.20%

Dividend Per Share: 12.00 CHF

Earnings Per Share: 20.27 CHF

P/E Ratio: 20.30

Exchange: EBS

Sector: Industrials

Industry: Specialty Industrial Machinery

Market Capitalization: 846.9 million

Average Dividend Frequency: 1

Years Paying Dividends: 10

DGR3: -22.96%

DGR5: 28.72%

Links: