Bell AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 244.00 | 247.50 | 244.00 | 245.50 | 245.50 | 3,428 |
| 2026-10-15 | 240.50 | 246.00 | 239.50 | 244.50 | 244.50 | 6,198 |
| 2026-10-14 | 240.00 | 243.50 | 239.00 | 240.50 | 240.50 | 4,840 |
| 2026-10-13 | 241.50 | 242.50 | 239.50 | 241.00 | 241.00 | 4,446 |
| 2026-10-12 | 242.00 | 242.00 | 239.00 | 240.50 | 240.50 | 3,059 |
| 2026-10-09 | 242.50 | 243.00 | 240.00 | 241.50 | 241.50 | 4,726 |
| 2026-10-08 | 243.00 | 243.00 | 238.00 | 241.00 | 241.00 | 5,421 |
| 2026-10-07 | 242.00 | 243.00 | 240.50 | 242.00 | 242.00 | 2,917 |
| 2026-10-06 | 237.50 | 242.00 | 237.00 | 241.50 | 241.50 | 3,766 |
| 2026-10-05 | 236.50 | 239.00 | 236.00 | 236.00 | 236.00 | 6,039 |
| 2026-10-02 | 237.50 | 238.00 | 236.00 | 236.50 | 236.50 | 2,741 |
| 2026-10-01 | 238.00 | 238.00 | 234.00 | 236.00 | 236.00 | 2,240 |
| 2026-09-30 | 240.00 | 240.00 | 237.50 | 240.00 | 240.00 | 3,932 |
| 2026-09-29 | 239.00 | 240.50 | 238.00 | 240.50 | 240.50 | 3,770 |
| 2026-09-28 | 237.00 | 240.50 | 235.00 | 239.00 | 239.00 | 5,005 |
| 2026-09-25 | 237.00 | 239.00 | 236.50 | 237.00 | 237.00 | 5,018 |
| 2026-09-24 | 235.50 | 237.50 | 235.50 | 235.50 | 235.50 | 3,371 |
| 2026-09-23 | 235.50 | 237.00 | 233.50 | 235.00 | 235.00 | 2,394 |
| 2026-09-22 | 230.00 | 235.50 | 230.00 | 235.50 | 235.50 | 8,341 |
| 2026-09-21 | 231.00 | 231.50 | 230.00 | 230.00 | 230.00 | 2,979 |
| 2026-09-18 | 230.50 | 232.00 | 229.50 | 229.50 | 229.50 | 13,011 |
| 2026-09-17 | 231.50 | 234.00 | 229.50 | 232.00 | 232.00 | 3,617 |
| 2026-09-16 | 224.50 | 230.00 | 224.00 | 230.00 | 230.00 | 3,061 |
| 2026-09-15 | 226.50 | 226.50 | 223.00 | 224.00 | 224.00 | 6,529 |
| 2026-09-14 | 225.50 | 228.50 | 224.00 | 225.50 | 225.50 | 8,194 |
| 2026-09-11 | 228.00 | 229.50 | 225.50 | 226.50 | 226.50 | 2,527 |
| 2026-09-10 | 230.50 | 231.00 | 227.50 | 228.50 | 228.50 | 3,629 |
| 2026-09-09 | 231.00 | 233.00 | 230.50 | 231.50 | 231.50 | 4,176 |
| 2026-09-08 | 232.50 | 235.00 | 231.50 | 232.00 | 232.00 | 5,017 |
| 2026-09-07 | 231.50 | 234.00 | 231.50 | 231.50 | 231.50 | 2,888 |
| 2026-09-04 | 230.50 | 234.00 | 230.00 | 233.00 | 233.00 | 4,215 |
| 2026-09-03 | 231.50 | 232.50 | 229.00 | 230.00 | 230.00 | 4,280 |
| 2026-09-02 | 234.00 | 234.00 | 230.50 | 230.50 | 230.50 | 3,297 |
| 2026-09-01 | 232.00 | 234.00 | 231.00 | 233.00 | 233.00 | 5,133 |
| 2026-08-31 | 231.50 | 231.50 | 229.00 | 231.50 | 231.50 | 6,963 |
| 2026-08-28 | 229.00 | 232.00 | 228.00 | 232.00 | 232.00 | 5,929 |
| 2026-08-27 | 229.00 | 229.00 | 224.50 | 228.50 | 228.50 | 4,847 |
| 2026-08-26 | 231.00 | 231.00 | 228.50 | 229.00 | 229.00 | 4,969 |
| 2026-08-25 | 228.00 | 231.50 | 227.00 | 230.50 | 230.50 | 6,001 |
| 2026-08-24 | 227.50 | 229.00 | 227.00 | 228.50 | 228.50 | 3,046 |
| 2026-08-21 | 225.50 | 228.00 | 223.00 | 226.50 | 226.50 | 4,394 |
| 2026-08-20 | 224.00 | 227.00 | 223.50 | 226.50 | 226.50 | 7,391 |
| 2026-08-19 | 221.00 | 225.00 | 220.00 | 225.00 | 225.00 | 7,380 |
| 2026-08-18 | 216.00 | 221.50 | 215.00 | 221.50 | 221.50 | 10,786 |
| 2026-08-17 | 209.00 | 217.00 | 208.00 | 217.00 | 217.00 | 10,380 |
| 2026-08-14 | 202.00 | 205.00 | 200.00 | 205.00 | 205.00 | 18,802 |
| 2026-08-13 | 199.00 | 201.00 | 197.00 | 199.60 | 199.60 | 11,928 |
| 2026-08-12 | 195.00 | 196.20 | 191.40 | 196.20 | 196.20 | 12,781 |
| 2026-08-11 | 190.20 | 200.50 | 190.20 | 191.60 | 191.60 | 18,136 |
| 2026-08-10 | 182.60 | 182.60 | 181.00 | 181.40 | 181.40 | 3,049 |
| 2026-08-07 | 182.60 | 183.00 | 181.80 | 182.00 | 182.00 | 3,283 |
| 2026-08-06 | 181.80 | 184.20 | 181.20 | 181.60 | 181.60 | 3,635 |
| 2026-08-05 | 181.80 | 182.60 | 180.80 | 182.40 | 182.40 | 2,708 |
| 2026-08-04 | 181.20 | 182.20 | 180.20 | 180.80 | 180.80 | 3,764 |
| 2026-08-03 | 182.40 | 182.40 | 180.80 | 181.60 | 181.60 | 2,826 |
| 2026-07-31 | 180.00 | 182.00 | 179.80 | 181.80 | 181.80 | 2,698 |
| 2026-07-30 | 180.40 | 182.60 | 179.00 | 180.60 | 180.60 | 4,256 |
| 2026-07-29 | 182.40 | 182.40 | 180.40 | 180.80 | 180.80 | 2,117 |
| 2026-07-28 | 180.00 | 182.20 | 180.00 | 181.80 | 181.80 | 5,191 |
| 2026-07-27 | 179.00 | 180.60 | 178.80 | 179.40 | 179.40 | 2,709 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 3.5000 CHF |
| 2025-04-10 | 3.5000 CHF |
| 2024-04-18 | 3.5000 CHF |
| 2023-04-20 | 3.5000 CHF |
| 2022-03-24 | 3.5000 CHF |
| 2021-03-25 | 3.2500 CHF |
| 2020-05-14 | 2.7500 CHF |
| 2019-04-18 | 5.5000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.