Bell AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 272.50 | 275.00 | 271.50 | 272.00 | 263.60 | 860 |
| 2024-05-27 | 272.50 | 273.50 | 271.00 | 273.50 | 265.06 | 303 |
| 2024-05-24 | 270.50 | 273.50 | 270.50 | 272.00 | 263.60 | 790 |
| 2024-05-23 | 275.50 | 276.00 | 270.50 | 273.00 | 264.57 | 439 |
| 2024-05-22 | 275.50 | 276.50 | 271.00 | 274.50 | 266.03 | 981 |
| 2024-05-21 | 275.00 | 275.50 | 272.50 | 274.50 | 266.03 | 1,198 |
| 2024-05-17 | 272.00 | 277.50 | 272.00 | 277.50 | 268.93 | 755 |
| 2024-05-16 | 273.00 | 273.50 | 270.50 | 273.50 | 265.06 | 1,256 |
| 2024-05-15 | 274.00 | 274.00 | 272.00 | 272.00 | 263.60 | 1,121 |
| 2024-05-14 | 274.00 | 277.00 | 273.00 | 275.00 | 266.51 | 1,392 |
| 2024-05-13 | 277.00 | 277.00 | 272.00 | 274.00 | 265.54 | 1,354 |
| 2024-05-10 | 276.00 | 277.50 | 273.00 | 277.00 | 268.45 | 1,695 |
| 2024-05-08 | 267.50 | 273.50 | 266.00 | 273.50 | 265.06 | 1,206 |
| 2024-05-07 | 267.00 | 268.00 | 265.00 | 266.50 | 258.27 | 749 |
| 2024-05-06 | 267.00 | 268.00 | 265.00 | 266.50 | 258.27 | 905 |
| 2024-05-03 | 265.00 | 270.50 | 265.00 | 267.00 | 258.76 | 1,096 |
| 2024-05-02 | 266.00 | 268.00 | 264.00 | 264.00 | 255.85 | 753 |
| 2024-04-30 | 269.00 | 271.00 | 266.50 | 266.50 | 258.27 | 1,117 |
| 2024-04-29 | 272.00 | 272.00 | 267.50 | 268.00 | 259.73 | 2,393 |
| 2024-04-26 | 268.50 | 269.50 | 266.50 | 269.50 | 261.18 | 713 |
| 2024-04-25 | 271.00 | 271.50 | 268.50 | 268.50 | 260.21 | 768 |
| 2024-04-24 | 276.00 | 276.00 | 270.50 | 272.00 | 263.60 | 1,357 |
| 2024-04-23 | 276.00 | 276.00 | 272.50 | 275.50 | 266.99 | 1,308 |
| 2024-04-22 | 273.00 | 279.50 | 273.00 | 277.00 | 268.45 | 2,745 |
| 2024-04-19 | 271.00 | 273.00 | 270.50 | 272.50 | 264.09 | 994 |
| 2024-04-18 | 268.00 | 271.00 | 265.00 | 270.00 | 261.66 | 904 |
| 2024-04-17 | 280.00 | 280.00 | 273.50 | 273.50 | 261.66 | 1,246 |
| 2024-04-16 | 282.50 | 282.50 | 280.50 | 281.00 | 268.84 | 3,253 |
| 2024-04-15 | 280.00 | 284.50 | 277.50 | 281.50 | 269.32 | 1,603 |
| 2024-04-12 | 275.50 | 282.50 | 275.50 | 280.00 | 267.88 | 2,966 |
| 2024-04-11 | 277.00 | 279.00 | 276.50 | 276.50 | 264.53 | 2,226 |
| 2024-04-10 | 275.00 | 279.50 | 273.50 | 276.00 | 264.06 | 2,665 |
| 2024-04-09 | 271.50 | 277.00 | 271.00 | 274.00 | 262.14 | 2,163 |
| 2024-04-08 | 269.00 | 273.00 | 267.50 | 272.00 | 260.23 | 1,615 |
| 2024-04-05 | 268.00 | 270.50 | 265.50 | 268.00 | 256.40 | 1,444 |
| 2024-04-04 | 266.00 | 267.50 | 265.00 | 267.50 | 255.92 | 691 |
| 2024-04-03 | 266.50 | 266.50 | 264.00 | 265.00 | 253.53 | 2,327 |
| 2024-04-02 | 271.50 | 274.00 | 265.00 | 268.00 | 256.40 | 1,756 |
| 2024-03-28 | 268.00 | 270.00 | 265.00 | 270.00 | 258.32 | 1,147 |
| 2024-03-27 | 268.00 | 269.00 | 263.50 | 268.00 | 256.40 | 10,533 |
| 2024-03-26 | 265.50 | 271.50 | 265.50 | 269.00 | 257.36 | 3,329 |
| 2024-03-25 | 260.50 | 267.00 | 260.50 | 266.50 | 254.97 | 2,028 |
| 2024-03-22 | 261.00 | 264.00 | 259.50 | 259.50 | 248.27 | 3,038 |
| 2024-03-21 | 261.00 | 263.50 | 260.00 | 260.00 | 248.75 | 2,542 |
| 2024-03-20 | 257.00 | 262.00 | 257.00 | 260.00 | 248.75 | 1,429 |
| 2024-03-19 | 260.50 | 260.50 | 255.00 | 256.00 | 244.92 | 1,107 |
| 2024-03-18 | 262.50 | 262.50 | 259.50 | 259.50 | 248.27 | 331 |
| 2024-03-15 | 262.50 | 263.50 | 259.50 | 261.50 | 250.18 | 3,819 |
| 2024-03-14 | 264.50 | 266.50 | 263.50 | 263.50 | 252.10 | 1,350 |
| 2024-03-13 | 264.50 | 266.00 | 261.00 | 263.50 | 252.10 | 1,303 |
| 2024-03-12 | 265.00 | 266.00 | 263.00 | 263.50 | 252.10 | 912 |
| 2024-03-11 | 268.00 | 268.00 | 264.00 | 264.00 | 252.58 | 769 |
| 2024-03-08 | 267.50 | 269.00 | 266.50 | 269.00 | 257.36 | 1,008 |
| 2024-03-07 | 266.50 | 268.00 | 266.00 | 266.50 | 254.97 | 1,211 |
| 2024-03-06 | 266.00 | 267.50 | 264.50 | 265.50 | 254.01 | 1,634 |
| 2024-03-05 | 266.50 | 267.50 | 264.50 | 265.00 | 253.53 | 1,079 |
| 2024-03-04 | 266.50 | 267.50 | 265.00 | 267.50 | 255.92 | 1,115 |
| 2024-03-01 | 265.50 | 268.00 | 264.50 | 267.50 | 255.92 | 2,116 |
| 2024-02-29 | 266.00 | 267.00 | 261.50 | 263.50 | 252.10 | 5,259 |
| 2024-02-28 | 260.00 | 265.50 | 260.00 | 265.50 | 254.01 | 5,854 |
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.