Bell AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	269.00	269.00	265.00	269.00	257.36	559
2023-09-05	265.00	266.50	265.00	266.50	254.97	1,076
2023-09-04	266.00	266.50	265.50	266.50	254.97	83
2023-09-01	269.50	270.00	266.50	266.50	254.97	331
2023-08-31	265.00	267.50	265.00	267.00	255.45	1,465
2023-08-30	264.50	265.50	263.50	263.50	252.10	1,728
2023-08-29	266.50	267.00	264.50	265.00	253.53	717
2023-08-28	270.00	270.00	265.00	266.50	254.97	1,326
2023-08-25	269.00	271.00	266.00	267.50	255.92	617
2023-08-24	267.00	268.00	264.50	265.50	254.01	1,261
2023-08-23	263.00	267.50	263.00	264.50	253.05	719
2023-08-22	265.00	271.00	265.00	267.00	255.45	1,373
2023-08-21	261.50	266.00	261.50	265.00	253.53	3,673
2023-08-18	261.50	268.00	261.00	265.00	253.53	2,233
2023-08-17	253.50	268.00	252.50	264.50	253.05	3,839
2023-08-16	249.00	254.50	248.00	254.00	243.01	1,755
2023-08-15	251.50	251.50	247.00	248.00	237.27	703
2023-08-14	250.00	251.00	247.50	247.50	236.79	844
2023-08-11	253.00	254.00	244.50	249.50	238.70	2,240
2023-08-10	260.00	260.50	251.00	253.00	242.05	2,918
2023-08-09	260.50	260.50	253.00	257.50	246.36	923
2023-08-08	258.00	265.00	257.50	260.50	249.23	1,050
2023-08-07	255.00	257.00	253.50	257.00	245.88	891
2023-08-04	256.00	256.50	253.00	256.00	244.92	592
2023-08-03	253.00	256.50	253.00	255.50	244.44	514
2023-08-02	256.50	257.50	252.00	257.00	245.88	2,477
2023-07-31	256.50	259.00	256.50	257.50	246.36	436
2023-07-28	261.00	261.00	256.50	260.00	248.75	988
2023-07-27	262.00	262.00	259.50	261.00	249.71	327
2023-07-26	260.00	260.50	256.50	260.50	249.23	312
2023-07-25	256.00	259.50	255.00	259.50	248.27	786
2023-07-24	262.00	262.00	256.50	257.50	246.36	1,841
2023-07-21	259.50	262.50	258.50	258.50	247.31	1,111
2023-07-20	256.00	262.50	256.00	262.50	251.14	705
2023-07-19	260.50	261.00	258.50	259.50	248.27	456
2023-07-18	260.00	262.50	257.00	262.50	251.14	1,090
2023-07-17	260.50	263.50	256.50	258.00	246.84	584
2023-07-14	261.00	266.50	260.50	265.50	254.01	1,913
2023-07-13	257.00	261.50	256.50	261.00	249.71	903
2023-07-12	262.00	262.50	259.00	260.50	249.23	1,108
2023-07-11	265.50	265.50	260.00	263.00	251.62	1,485
2023-07-10	252.50	256.00	252.50	256.00	244.92	872
2023-07-07	257.00	257.00	253.50	254.00	243.01	766
2023-07-06	264.50	264.50	253.50	253.50	242.53	1,955
2023-07-05	261.00	262.00	257.50	260.50	249.23	1,133
2023-07-04	257.50	262.50	257.50	261.50	250.18	681
2023-07-03	254.00	258.50	253.00	257.50	246.36	1,758
2023-06-30	258.50	259.00	252.50	254.50	243.49	1,130
2023-06-29	262.00	262.50	257.50	258.50	247.31	1,676
2023-06-28	268.00	268.00	259.00	261.50	250.18	2,524
2023-06-27	260.00	261.00	259.00	259.50	248.27	1,186
2023-06-26	263.50	263.50	260.00	260.00	248.75	1,251
2023-06-23	268.00	268.50	264.00	264.50	253.05	1,979
2023-06-22	265.00	266.50	265.00	265.50	254.01	735
2023-06-21	265.50	267.50	265.00	265.50	254.01	1,631
2023-06-20	266.00	266.50	265.00	265.50	254.01	991
2023-06-19	265.00	267.50	265.00	266.00	254.49	929
2023-06-16	266.50	268.00	264.00	264.50	253.05	4,541
2023-06-15	268.50	269.00	265.00	265.50	254.01	1,972
2023-06-14	268.00	270.00	266.00	267.50	255.92	1,769

← NewerPage 14 of 21 · 1,260 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.