Bell AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	268.00	268.00	265.50	267.50	255.92	1,341
2023-06-12	268.00	268.00	265.50	267.00	255.45	2,233
2023-06-09	265.50	268.00	265.00	265.00	253.53	1,227
2023-06-08	268.00	268.00	265.00	266.00	254.49	1,703
2023-06-07	265.00	268.50	264.00	265.00	253.53	3,904
2023-06-06	267.50	268.50	266.00	266.00	254.49	1,502
2023-06-05	273.50	273.50	266.00	269.00	257.36	1,917
2023-06-02	270.00	270.00	267.50	270.00	258.32	1,270
2023-06-01	267.50	268.00	262.50	267.00	255.45	2,493
2023-05-31	271.50	271.50	265.00	265.50	254.01	3,462
2023-05-30	275.00	275.00	268.50	269.50	257.84	1,521
2023-05-26	265.00	276.50	265.00	275.50	263.58	2,814
2023-05-25	266.50	269.50	265.00	268.00	256.40	2,121
2023-05-24	268.00	268.00	265.00	266.50	254.97	2,254
2023-05-23	270.00	271.00	266.50	268.00	256.40	1,731
2023-05-22	274.50	274.50	269.50	270.50	258.79	1,139
2023-05-19	277.00	277.00	270.00	272.50	260.71	1,311
2023-05-17	276.00	276.00	273.00	273.50	261.66	740
2023-05-16	278.50	278.50	273.00	275.50	263.58	2,607
2023-05-15	279.50	282.00	276.00	278.00	265.97	783
2023-05-12	284.50	285.00	277.50	279.00	266.93	2,696
2023-05-11	284.50	284.50	282.50	283.00	270.75	1,413
2023-05-10	286.50	286.50	281.50	284.00	271.71	1,079
2023-05-09	284.00	288.00	282.00	288.00	275.54	2,056
2023-05-08	286.00	289.50	284.50	288.00	275.54	1,327
2023-05-05	287.00	287.00	280.00	285.00	272.67	1,910
2023-05-04	286.00	288.50	281.50	288.50	276.02	2,093
2023-05-03	284.00	285.00	279.50	285.00	272.67	1,328
2023-05-02	283.50	287.00	281.00	283.50	271.23	3,629
2023-04-28	285.00	285.00	279.50	283.00	270.75	1,693
2023-04-27	282.00	285.00	279.50	285.00	272.67	1,452
2023-04-26	278.00	282.50	278.00	282.50	270.28	1,498
2023-04-25	278.00	280.50	275.50	280.50	268.36	1,255
2023-04-24	280.50	283.00	279.00	283.00	270.75	1,268
2023-04-21	279.00	281.50	278.50	281.50	269.32	1,441
2023-04-20	280.00	280.00	277.00	280.00	267.88	1,674
2023-04-19	281.50	285.00	281.50	284.50	268.84	1,757
2023-04-18	284.00	284.00	281.00	281.50	266.01	722
2023-04-17	284.00	284.00	281.00	284.00	268.37	766
2023-04-14	282.50	283.50	278.50	283.00	267.42	1,144
2023-04-13	282.00	283.00	280.00	283.00	267.42	1,388
2023-04-12	282.00	283.00	276.00	282.50	266.95	2,256
2023-04-11	281.00	282.50	276.00	282.50	266.95	2,427
2023-04-06	279.50	280.50	275.50	279.50	264.12	2,005
2023-04-05	277.50	278.50	273.00	275.50	260.34	1,412
2023-04-04	277.00	277.50	274.00	276.50	261.28	938
2023-04-03	280.00	280.00	273.50	276.50	261.28	2,537
2023-03-31	277.00	280.00	277.00	280.00	264.59	1,374
2023-03-30	279.00	281.00	276.50	279.00	263.64	1,055
2023-03-29	278.00	280.00	275.50	277.50	262.23	2,601
2023-03-28	275.00	278.00	275.00	276.00	260.81	2,357
2023-03-27	271.50	276.00	271.50	276.00	260.81	2,520
2023-03-24	270.00	273.00	269.50	272.50	257.50	2,723
2023-03-23	265.50	270.00	264.50	269.50	254.67	643
2023-03-22	267.00	269.00	265.00	268.50	253.72	1,111
2023-03-21	264.50	266.00	263.00	265.00	250.41	1,170
2023-03-20	259.50	265.00	259.50	265.00	250.41	3,222
2023-03-17	267.00	267.00	262.00	264.00	249.47	5,203
2023-03-16	258.50	265.00	258.00	264.00	249.47	3,200
2023-03-15	258.00	260.00	253.00	257.50	243.33	2,408

← NewerPage 15 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.