Bell AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 258.00 | 260.00 | 257.50 | 260.00 | 251.97 | 2,121 |
| 2024-08-20 | 260.00 | 261.00 | 257.00 | 258.50 | 250.52 | 8,259 |
| 2024-08-19 | 257.00 | 261.00 | 256.50 | 260.00 | 251.97 | 2,840 |
| 2024-08-16 | 250.00 | 260.50 | 250.00 | 258.00 | 250.04 | 5,558 |
| 2024-08-15 | 246.00 | 251.00 | 245.00 | 249.00 | 241.31 | 5,468 |
| 2024-08-14 | 244.50 | 250.00 | 244.50 | 247.50 | 239.86 | 4,685 |
| 2024-08-13 | 244.50 | 248.00 | 237.50 | 243.50 | 235.98 | 5,345 |
| 2024-08-12 | 249.00 | 249.00 | 244.50 | 244.50 | 236.95 | 1,841 |
| 2024-08-09 | 248.00 | 252.00 | 247.00 | 250.00 | 242.28 | 1,908 |
| 2024-08-08 | 250.50 | 251.50 | 246.50 | 249.00 | 241.31 | 1,789 |
| 2024-08-07 | 256.00 | 256.00 | 248.00 | 250.50 | 242.77 | 2,434 |
| 2024-08-06 | 249.50 | 259.50 | 247.50 | 255.00 | 247.13 | 4,148 |
| 2024-08-05 | 244.00 | 256.00 | 243.00 | 250.00 | 242.28 | 7,563 |
| 2024-08-02 | 249.50 | 250.00 | 245.00 | 246.00 | 238.41 | 1,181 |
| 2024-07-31 | 250.00 | 250.00 | 248.00 | 248.50 | 240.83 | 3,817 |
| 2024-07-30 | 250.00 | 251.00 | 247.00 | 251.00 | 243.25 | 1,858 |
| 2024-07-29 | 249.00 | 250.50 | 244.50 | 249.00 | 241.31 | 2,293 |
| 2024-07-26 | 251.50 | 251.50 | 249.00 | 249.00 | 241.31 | 1,457 |
| 2024-07-25 | 252.00 | 252.00 | 248.00 | 251.50 | 243.74 | 1,379 |
| 2024-07-24 | 251.50 | 252.00 | 249.00 | 252.00 | 244.22 | 1,799 |
| 2024-07-23 | 252.00 | 253.50 | 249.00 | 250.50 | 242.77 | 1,401 |
| 2024-07-22 | 255.00 | 255.00 | 251.50 | 252.00 | 244.22 | 1,351 |
| 2024-07-19 | 256.50 | 256.50 | 254.00 | 254.00 | 246.16 | 1,304 |
| 2024-07-18 | 258.50 | 258.50 | 257.50 | 258.50 | 250.52 | 455 |
| 2024-07-17 | 258.50 | 259.50 | 257.50 | 259.50 | 251.49 | 1,760 |
| 2024-07-16 | 257.00 | 258.50 | 254.00 | 258.50 | 250.52 | 828 |
| 2024-07-15 | 257.50 | 258.00 | 254.00 | 258.00 | 250.04 | 1,504 |
| 2024-07-12 | 254.00 | 256.50 | 253.50 | 256.50 | 248.58 | 1,127 |
| 2024-07-11 | 254.00 | 254.00 | 249.50 | 254.00 | 246.16 | 1,894 |
| 2024-07-10 | 260.00 | 260.00 | 254.00 | 255.00 | 247.13 | 1,563 |
| 2024-07-09 | 257.50 | 260.00 | 255.50 | 259.50 | 251.49 | 1,079 |
| 2024-07-08 | 255.00 | 257.00 | 254.00 | 256.50 | 248.58 | 972 |
| 2024-07-05 | 257.00 | 258.00 | 254.00 | 255.50 | 247.61 | 865 |
| 2024-07-04 | 260.00 | 260.00 | 257.00 | 257.00 | 249.07 | 489 |
| 2024-07-03 | 261.50 | 262.50 | 256.00 | 259.00 | 251.00 | 1,844 |
| 2024-07-02 | 260.00 | 260.50 | 258.00 | 260.50 | 252.46 | 652 |
| 2024-07-01 | 261.00 | 263.50 | 259.00 | 261.00 | 252.94 | 966 |
| 2024-06-28 | 261.50 | 261.50 | 259.00 | 259.00 | 251.00 | 1,053 |
| 2024-06-27 | 262.00 | 262.50 | 260.00 | 262.50 | 254.40 | 1,473 |
| 2024-06-26 | 268.50 | 269.50 | 260.50 | 261.00 | 252.94 | 1,241 |
| 2024-06-25 | 266.00 | 270.00 | 265.00 | 267.50 | 259.24 | 1,952 |
| 2024-06-24 | 268.50 | 268.50 | 265.00 | 266.00 | 257.79 | 469 |
| 2024-06-21 | 266.50 | 268.50 | 266.00 | 267.50 | 259.24 | 3,434 |
| 2024-06-20 | 268.50 | 269.50 | 262.00 | 265.50 | 257.30 | 1,477 |
| 2024-06-19 | 265.00 | 269.50 | 265.00 | 269.50 | 261.18 | 1,223 |
| 2024-06-18 | 265.00 | 266.50 | 264.50 | 266.00 | 257.79 | 1,371 |
| 2024-06-17 | 265.00 | 268.00 | 265.00 | 265.00 | 256.82 | 1,175 |
| 2024-06-14 | 266.00 | 267.00 | 264.50 | 265.00 | 256.82 | 1,294 |
| 2024-06-13 | 265.00 | 267.00 | 264.50 | 265.50 | 257.30 | 907 |
| 2024-06-12 | 265.50 | 266.50 | 264.00 | 266.00 | 257.79 | 1,658 |
| 2024-06-11 | 268.50 | 270.00 | 265.00 | 266.50 | 258.27 | 919 |
| 2024-06-10 | 268.50 | 269.00 | 265.50 | 267.50 | 259.24 | 702 |
| 2024-06-07 | 269.00 | 269.50 | 265.50 | 269.50 | 261.18 | 937 |
| 2024-06-06 | 269.00 | 269.00 | 265.50 | 268.00 | 259.73 | 894 |
| 2024-06-05 | 268.00 | 270.00 | 267.50 | 268.00 | 259.73 | 673 |
| 2024-06-04 | 268.00 | 269.50 | 265.00 | 267.00 | 258.76 | 3,217 |
| 2024-06-03 | 283.50 | 283.50 | 270.00 | 270.00 | 261.66 | 1,556 |
| 2024-05-31 | 270.50 | 284.50 | 270.50 | 284.50 | 275.72 | 4,211 |
| 2024-05-30 | 271.00 | 273.50 | 270.00 | 271.50 | 263.12 | 792 |
| 2024-05-29 | 270.00 | 272.00 | 269.00 | 270.00 | 261.66 | 1,359 |
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.