Bell AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	248.50	257.00	248.50	256.50	242.38	2,442
2023-03-13	257.00	257.00	249.00	253.50	239.55	1,526
2023-03-10	258.50	261.50	257.00	257.50	243.33	2,338
2023-03-09	264.00	264.00	258.50	259.50	245.22	2,177
2023-03-08	262.50	262.50	258.00	260.50	246.16	2,557
2023-03-07	262.00	264.00	259.50	262.50	248.05	1,051
2023-03-06	266.50	267.50	260.50	261.50	247.11	4,375
2023-03-03	272.00	272.00	266.00	266.00	251.36	2,510
2023-03-02	265.00	271.00	264.00	271.00	256.08	3,252
2023-03-01	270.00	270.00	262.50	263.00	248.52	5,476
2023-02-28	255.50	274.00	252.50	274.00	258.92	11,950
2023-02-27	253.00	258.00	252.00	255.50	241.44	4,428
2023-02-24	247.00	251.50	247.00	251.50	237.66	2,749
2023-02-23	245.00	248.00	244.00	245.50	231.99	2,223
2023-02-22	244.00	244.50	242.50	243.50	230.10	1,731
2023-02-21	243.00	244.50	241.50	244.50	231.04	2,375
2023-02-20	241.50	243.50	240.00	243.00	229.62	1,900
2023-02-17	239.00	241.00	237.00	240.00	226.79	2,071
2023-02-16	238.50	239.00	236.00	238.00	224.90	2,917
2023-02-15	235.50	239.00	233.00	236.00	223.01	1,971
2023-02-14	238.50	241.00	236.00	237.00	223.95	1,781
2023-02-13	244.00	244.00	233.00	238.00	224.90	3,450
2023-02-10	251.00	251.00	243.00	243.00	229.62	559
2023-02-09	247.50	251.00	247.50	249.50	235.77	2,045
2023-02-08	244.00	247.50	242.00	245.50	231.99	3,138
2023-02-07	239.00	240.00	236.00	240.00	226.79	1,761
2023-02-06	241.00	241.00	238.00	238.00	224.90	1,544
2023-02-03	242.00	244.00	239.00	240.50	227.26	1,651
2023-02-02	244.00	244.00	239.00	240.00	226.79	984
2023-02-01	240.50	244.00	240.00	243.50	230.10	1,247
2023-01-31	241.00	242.50	238.50	240.00	226.79	1,166
2023-01-30	243.50	244.00	239.00	240.00	226.79	1,485
2023-01-27	241.50	241.50	239.00	239.50	226.32	896
2023-01-26	243.00	246.00	241.50	241.50	228.21	1,833
2023-01-25	244.00	244.00	240.50	242.50	229.15	2,203
2023-01-24	242.00	244.00	241.50	244.00	230.57	1,763
2023-01-23	241.00	244.00	240.50	241.00	227.73	1,991
2023-01-20	238.00	242.00	238.00	241.00	227.73	2,589
2023-01-19	239.00	240.00	238.00	239.50	226.32	1,470
2023-01-18	240.00	240.00	238.50	239.50	226.32	1,044
2023-01-17	241.00	242.00	239.00	240.00	226.79	1,837
2023-01-16	241.00	243.00	241.00	243.00	229.62	945
2023-01-13	238.00	242.00	238.00	239.00	225.84	3,729
2023-01-12	239.00	241.50	237.50	237.50	224.43	1,530
2023-01-11	238.50	242.00	237.00	238.50	225.37	3,455
2023-01-10	240.50	240.50	237.50	238.00	224.90	3,110
2023-01-09	240.00	242.00	237.50	240.00	226.79	1,201
2023-01-06	240.00	241.00	239.50	240.00	226.79	1,202
2023-01-05	240.00	241.00	240.00	241.00	227.73	1,681
2023-01-04	239.50	241.00	238.50	240.50	227.26	1,429
2023-01-03	239.50	240.50	237.50	240.50	227.26	2,578
2022-12-30	237.00	239.00	236.50	238.00	224.90	2,296
2022-12-29	233.00	237.00	233.00	235.50	222.54	1,461
2022-12-28	237.00	237.50	233.00	234.00	221.12	1,670
2022-12-27	239.00	239.50	237.50	237.50	224.43	525
2022-12-23	232.00	240.00	232.00	239.50	226.32	3,390
2022-12-22	237.00	237.00	233.50	233.50	220.65	2,436
2022-12-21	238.00	239.50	236.50	236.50	223.48	1,113
2022-12-20	240.00	240.00	237.00	237.50	224.43	3,340
2022-12-19	243.00	244.50	241.00	241.00	227.73	2,821

← NewerPage 16 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.