Bell AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 245.50 | 246.50 | 243.00 | 243.00 | 229.62 | 3,177 |
| 2022-12-15 | 249.50 | 250.00 | 247.50 | 248.00 | 234.35 | 4,108 |
| 2022-12-14 | 250.50 | 253.00 | 249.50 | 253.00 | 239.07 | 1,862 |
| 2022-12-13 | 251.50 | 256.50 | 249.00 | 252.00 | 238.13 | 9,930 |
| 2022-12-12 | 253.00 | 254.00 | 249.50 | 249.50 | 235.77 | 8,876 |
| 2022-12-09 | 254.00 | 254.00 | 251.00 | 254.00 | 240.02 | 6,680 |
| 2022-12-08 | 254.00 | 255.00 | 251.50 | 252.00 | 238.13 | 5,847 |
| 2022-12-07 | 254.00 | 257.00 | 254.00 | 255.00 | 240.96 | 5,457 |
| 2022-12-06 | 252.50 | 257.50 | 252.50 | 254.00 | 240.02 | 6,467 |
| 2022-12-05 | 254.00 | 258.50 | 254.00 | 257.50 | 243.33 | 3,917 |
| 2022-12-02 | 254.50 | 259.50 | 254.50 | 257.50 | 243.33 | 4,257 |
| 2022-12-01 | 257.00 | 260.00 | 256.00 | 259.00 | 244.74 | 5,948 |
| 2022-11-30 | 254.00 | 255.50 | 252.00 | 253.50 | 239.55 | 6,161 |
| 2022-11-29 | 251.50 | 259.00 | 251.00 | 254.00 | 240.02 | 3,634 |
| 2022-11-28 | 250.00 | 252.50 | 250.00 | 251.50 | 237.66 | 5,949 |
| 2022-11-25 | 248.00 | 252.00 | 248.00 | 252.00 | 238.13 | 1,814 |
| 2022-11-24 | 250.50 | 252.00 | 250.00 | 252.00 | 238.13 | 5,198 |
| 2022-11-23 | 250.00 | 251.00 | 249.00 | 250.50 | 236.71 | 5,040 |
| 2022-11-22 | 249.00 | 251.00 | 248.00 | 251.00 | 237.18 | 1,936 |
| 2022-11-21 | 248.00 | 249.50 | 246.00 | 249.50 | 235.77 | 4,010 |
| 2022-11-18 | 241.00 | 246.00 | 241.00 | 246.00 | 232.46 | 1,829 |
| 2022-11-17 | 246.00 | 246.00 | 241.00 | 242.50 | 229.15 | 1,659 |
| 2022-11-16 | 243.00 | 243.00 | 240.50 | 242.00 | 228.68 | 1,767 |
| 2022-11-15 | 248.00 | 248.00 | 243.00 | 243.00 | 229.62 | 2,027 |
| 2022-11-14 | 248.00 | 248.00 | 241.50 | 245.00 | 231.51 | 1,939 |
| 2022-11-11 | 244.00 | 245.50 | 242.50 | 243.50 | 230.10 | 1,748 |
| 2022-11-10 | 242.50 | 248.00 | 241.50 | 245.50 | 231.99 | 3,130 |
| 2022-11-09 | 247.00 | 247.00 | 243.00 | 243.00 | 229.62 | 2,133 |
| 2022-11-08 | 248.00 | 249.50 | 244.00 | 244.50 | 231.04 | 3,096 |
| 2022-11-07 | 247.00 | 248.00 | 245.50 | 247.00 | 233.40 | 2,357 |
| 2022-11-04 | 245.00 | 250.00 | 242.00 | 246.50 | 232.93 | 3,839 |
| 2022-11-03 | 241.00 | 244.00 | 241.00 | 241.00 | 227.73 | 2,074 |
| 2022-11-02 | 244.00 | 245.50 | 243.50 | 245.50 | 231.99 | 1,687 |
| 2022-11-01 | 244.00 | 244.50 | 241.50 | 241.50 | 228.21 | 1,673 |
| 2022-10-31 | 245.50 | 245.50 | 240.00 | 244.00 | 230.57 | 1,882 |
| 2022-10-28 | 236.50 | 242.50 | 236.50 | 242.00 | 228.68 | 1,512 |
| 2022-10-27 | 244.50 | 244.50 | 238.50 | 240.00 | 226.79 | 1,930 |
| 2022-10-26 | 237.50 | 244.00 | 235.50 | 243.50 | 230.10 | 6,300 |
| 2022-10-25 | 231.50 | 235.50 | 231.50 | 234.50 | 221.59 | 2,041 |
| 2022-10-24 | 238.00 | 238.00 | 230.00 | 233.00 | 220.17 | 2,376 |
| 2022-10-21 | 228.50 | 229.00 | 226.50 | 228.00 | 215.45 | 1,666 |
| 2022-10-20 | 233.00 | 233.00 | 226.50 | 227.50 | 214.98 | 2,166 |
| 2022-10-19 | 231.50 | 232.50 | 227.50 | 227.50 | 214.98 | 2,774 |
| 2022-10-18 | 235.50 | 235.50 | 230.00 | 232.50 | 219.70 | 2,138 |
| 2022-10-17 | 230.00 | 234.50 | 227.00 | 233.50 | 220.65 | 2,540 |
| 2022-10-14 | 225.50 | 230.00 | 225.00 | 229.00 | 216.39 | 2,769 |
| 2022-10-13 | 223.50 | 228.00 | 220.00 | 225.50 | 213.09 | 2,541 |
| 2022-10-12 | 219.00 | 224.00 | 218.50 | 222.50 | 210.25 | 2,351 |
| 2022-10-11 | 222.50 | 225.00 | 220.50 | 222.00 | 209.78 | 3,409 |
| 2022-10-10 | 227.50 | 227.50 | 220.00 | 223.00 | 210.73 | 2,271 |
| 2022-10-07 | 225.50 | 225.50 | 222.50 | 223.50 | 211.20 | 2,312 |
| 2022-10-06 | 225.00 | 225.00 | 221.50 | 222.50 | 210.25 | 2,005 |
| 2022-10-05 | 225.00 | 225.00 | 220.50 | 221.50 | 209.31 | 2,187 |
| 2022-10-04 | 223.00 | 225.50 | 221.50 | 223.50 | 211.20 | 2,194 |
| 2022-10-03 | 216.50 | 222.50 | 216.50 | 221.50 | 209.31 | 2,398 |
| 2022-09-30 | 213.50 | 216.50 | 210.50 | 216.50 | 204.58 | 6,200 |
| 2022-09-29 | 213.50 | 215.00 | 210.50 | 213.50 | 201.75 | 3,698 |
| 2022-09-28 | 215.00 | 217.00 | 211.00 | 217.00 | 205.06 | 3,632 |
| 2022-09-27 | 220.00 | 220.00 | 211.50 | 214.00 | 202.22 | 4,229 |
| 2022-09-26 | 219.50 | 221.50 | 216.50 | 219.00 | 206.95 | 5,669 |
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.