Bega Cheese Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.460 | 5.540 | 5.450 | 5.500 | 5.436 | 882,405 |
| 2026-04-29 | 5.680 | 5.800 | 5.370 | 5.600 | 5.535 | 1,733,232 |
| 2026-04-28 | 5.750 | 5.790 | 5.370 | 5.590 | 5.525 | 2,230,532 |
| 2026-04-27 | 5.710 | 5.870 | 5.710 | 5.840 | 5.772 | 170,520 |
| 2026-04-24 | 5.810 | 5.910 | 5.790 | 5.870 | 5.802 | 403,132 |
| 2026-04-23 | 5.770 | 5.810 | 5.680 | 5.790 | 5.723 | 512,613 |
| 2026-04-22 | 5.920 | 5.920 | 5.680 | 5.760 | 5.693 | 782,328 |
| 2026-04-21 | 5.960 | 5.985 | 5.920 | 5.960 | 5.891 | 647,167 |
| 2026-04-20 | 5.920 | 5.980 | 5.885 | 5.910 | 5.841 | 352,851 |
← NewerPage 3 of 3 · 129 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.0750 AUD |
| 2026-02-24 | 0.0700 AUD |
| 2025-08-26 | 0.0600 AUD |
| 2025-02-25 | 0.0600 AUD |
| 2024-09-03 | 0.0400 AUD |
| 2024-02-27 | 0.0400 AUD |
| 2023-08-29 | 0.0300 AUD |
| 2023-02-28 | 0.0450 AUD |
| 2022-08-31 | 0.0550 AUD |
| 2022-03-01 | 0.0550 AUD |
| 2021-09-01 | 0.0500 AUD |
| 2021-03-01 | 0.0500 AUD |
| 2020-09-07 | 0.0492 AUD |
| 2020-03-11 | 0.0492 AUD |
| 2019-09-09 | 0.0541 AUD |
| 2019-03-25 | 0.0541 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.