Bell AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	269.00	271.00	268.00	270.00	258.32	575
2023-11-28	272.00	272.00	269.00	270.00	258.32	608
2023-11-27	267.00	273.00	265.50	273.00	261.19	1,523
2023-11-24	269.50	270.00	264.50	268.00	256.40	1,984
2023-11-23	268.00	268.50	264.50	268.50	256.88	446
2023-11-22	268.50	269.50	265.00	269.00	257.36	1,019
2023-11-21	267.00	269.50	266.50	269.50	257.84	267
2023-11-20	270.00	270.00	266.50	268.00	256.40	529
2023-11-17	268.00	270.50	267.00	269.50	257.84	329
2023-11-16	267.00	272.00	267.00	269.00	257.36	1,149
2023-11-15	266.00	270.00	265.00	267.50	255.92	1,380
2023-11-14	264.00	267.00	264.00	265.00	253.53	1,087
2023-11-13	268.00	268.00	263.00	263.00	251.62	700
2023-11-10	265.00	267.50	265.00	266.00	254.49	836
2023-11-09	266.00	266.00	265.00	265.00	253.53	549
2023-11-08	267.00	267.00	265.00	265.00	253.53	1,082
2023-11-07	270.50	270.50	265.00	266.50	254.97	659
2023-11-06	268.00	274.00	268.00	269.50	257.84	1,066
2023-11-03	270.00	270.00	266.00	266.50	254.97	865
2023-11-02	270.00	272.00	269.50	271.00	259.27	793
2023-11-01	269.00	270.00	268.00	269.50	257.84	380
2023-10-31	267.50	270.00	267.50	270.00	258.32	886
2023-10-30	267.50	268.00	267.00	267.00	255.45	482
2023-10-27	267.50	268.50	267.50	267.50	255.92	127
2023-10-26	268.50	269.00	266.00	269.00	257.36	525
2023-10-25	266.00	267.50	265.00	267.50	255.92	413
2023-10-24	266.00	269.50	264.50	267.00	255.45	356
2023-10-23	270.00	275.00	267.00	267.00	255.45	2,015
2023-10-20	259.00	272.50	259.00	271.00	259.27	2,387
2023-10-19	259.00	263.00	258.00	258.00	246.84	1,497
2023-10-18	267.50	267.50	259.00	260.00	248.75	1,158
2023-10-17	267.00	267.00	265.50	266.50	254.97	701
2023-10-16	269.50	272.00	266.00	266.00	254.49	543
2023-10-13	271.50	271.50	267.00	268.50	256.88	841
2023-10-12	269.00	273.00	269.00	270.50	258.79	984
2023-10-11	266.50	268.50	265.50	267.50	255.92	478
2023-10-10	265.00	269.00	265.00	267.00	255.45	1,125
2023-10-09	265.00	266.00	265.00	266.00	254.49	421
2023-10-06	267.50	267.50	265.00	266.00	254.49	1,287
2023-10-05	267.00	272.00	265.50	265.50	254.01	1,491
2023-10-04	265.50	271.00	265.50	268.00	256.40	1,026
2023-10-03	273.00	273.00	266.50	266.50	254.97	709
2023-10-02	273.00	277.00	270.50	270.50	258.79	3,272
2023-09-29	272.50	274.00	272.50	273.00	261.19	2,922
2023-09-28	267.00	270.50	265.00	270.50	258.79	1,931
2023-09-27	265.50	267.00	264.00	266.00	254.49	2,128
2023-09-26	265.00	267.00	263.50	267.00	255.45	1,271
2023-09-25	272.50	273.50	265.00	267.00	255.45	1,727
2023-09-22	266.00	270.00	265.00	270.00	258.32	892
2023-09-21	265.50	267.50	265.50	266.50	254.97	431
2023-09-20	265.50	268.00	264.50	268.00	256.40	1,637
2023-09-19	265.50	266.50	265.00	266.50	254.97	431
2023-09-18	265.00	267.00	265.00	265.00	253.53	1,096
2023-09-15	265.50	266.00	265.00	265.00	253.53	2,536
2023-09-14	267.50	267.50	265.00	265.00	253.53	520
2023-09-13	266.50	268.50	266.00	267.50	255.92	631
2023-09-12	265.00	271.50	265.00	270.00	258.32	786
2023-09-11	270.00	270.00	267.00	268.00	256.40	675
2023-09-08	265.50	274.00	265.50	273.00	261.19	3,965
2023-09-07	269.00	271.50	267.00	270.50	258.79	1,198

← NewerPage 13 of 21 · 1,257 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.