Bell AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 219.50 | 221.50 | 216.50 | 219.00 | 206.95 | 5,669 |
| 2022-09-23 | 227.50 | 227.50 | 219.50 | 224.50 | 212.14 | 6,943 |
| 2022-09-22 | 222.00 | 227.50 | 222.00 | 227.00 | 214.51 | 5,582 |
| 2022-09-21 | 237.00 | 238.00 | 222.00 | 224.50 | 212.14 | 6,254 |
| 2022-09-20 | 245.00 | 246.50 | 235.50 | 236.00 | 223.01 | 5,365 |
| 2022-09-19 | 247.00 | 247.00 | 242.50 | 245.50 | 231.99 | 2,257 |
| 2022-09-16 | 249.00 | 249.00 | 243.00 | 244.50 | 231.04 | 4,417 |
| 2022-09-15 | 250.00 | 250.00 | 248.50 | 248.50 | 234.82 | 1,733 |
| 2022-09-14 | 253.00 | 254.00 | 248.50 | 249.50 | 235.77 | 4,246 |
| 2022-09-13 | 256.00 | 256.00 | 252.00 | 254.00 | 240.02 | 2,935 |
| 2022-09-12 | 253.50 | 254.50 | 252.00 | 252.50 | 238.60 | 1,669 |
| 2022-09-09 | 252.50 | 255.00 | 251.00 | 251.50 | 237.66 | 1,996 |
| 2022-09-08 | 252.00 | 252.00 | 249.50 | 250.50 | 236.71 | 2,088 |
| 2022-09-07 | 248.50 | 253.50 | 248.50 | 251.00 | 237.18 | 1,871 |
| 2022-09-06 | 250.00 | 252.50 | 249.00 | 252.00 | 238.13 | 2,932 |
| 2022-09-05 | 251.00 | 254.00 | 249.00 | 252.50 | 238.60 | 2,584 |
| 2022-09-02 | 255.00 | 255.00 | 251.00 | 251.50 | 237.66 | 2,818 |
| 2022-09-01 | 256.00 | 256.00 | 252.00 | 254.50 | 240.49 | 2,512 |
| 2022-08-31 | 255.00 | 257.00 | 253.00 | 255.50 | 241.44 | 4,029 |
| 2022-08-30 | 255.00 | 256.00 | 253.00 | 253.50 | 239.55 | 1,900 |
| 2022-08-29 | 256.00 | 256.00 | 253.00 | 254.50 | 240.49 | 1,424 |
| 2022-08-26 | 252.00 | 256.50 | 252.00 | 253.00 | 239.07 | 1,452 |
| 2022-08-25 | 257.00 | 257.00 | 251.50 | 254.00 | 240.02 | 2,602 |
| 2022-08-24 | 254.50 | 256.00 | 252.00 | 255.00 | 240.96 | 1,477 |
| 2022-08-23 | 255.50 | 255.50 | 252.00 | 254.00 | 240.02 | 2,430 |
| 2022-08-22 | 250.00 | 255.50 | 250.00 | 254.00 | 240.02 | 2,073 |
| 2022-08-19 | 252.00 | 257.00 | 251.00 | 253.00 | 239.07 | 3,046 |
| 2022-08-18 | 253.00 | 253.50 | 248.50 | 249.50 | 235.77 | 2,119 |
| 2022-08-17 | 254.50 | 254.50 | 248.00 | 252.00 | 238.13 | 4,269 |
| 2022-08-16 | 251.00 | 255.00 | 251.00 | 251.00 | 237.18 | 3,502 |
| 2022-08-15 | 256.50 | 257.00 | 250.50 | 251.00 | 237.18 | 3,575 |
| 2022-08-12 | 260.00 | 260.00 | 253.50 | 254.50 | 240.49 | 1,785 |
| 2022-08-11 | 254.00 | 260.00 | 254.00 | 259.50 | 245.22 | 1,290 |
| 2022-08-10 | 256.00 | 258.00 | 254.00 | 257.50 | 243.33 | 1,384 |
| 2022-08-09 | 257.50 | 258.50 | 257.00 | 258.00 | 243.80 | 702 |
| 2022-08-08 | 260.00 | 261.50 | 258.00 | 259.50 | 245.22 | 989 |
| 2022-08-05 | 260.50 | 262.50 | 257.00 | 260.50 | 246.16 | 613 |
| 2022-08-04 | 259.00 | 259.50 | 255.50 | 259.00 | 244.74 | 1,190 |
| 2022-08-03 | 253.50 | 258.50 | 253.50 | 255.50 | 241.44 | 699 |
| 2022-08-02 | 256.50 | 257.00 | 252.00 | 254.00 | 240.02 | 2,306 |
| 2022-07-29 | 254.00 | 256.00 | 253.50 | 254.00 | 240.02 | 1,324 |
| 2022-07-28 | 258.00 | 258.00 | 253.00 | 253.50 | 239.55 | 878 |
| 2022-07-27 | 259.00 | 259.50 | 256.50 | 258.00 | 243.80 | 2,281 |
| 2022-07-26 | 259.50 | 261.00 | 256.50 | 258.00 | 243.80 | 614 |
| 2022-07-25 | 256.00 | 258.50 | 255.50 | 258.50 | 244.27 | 519 |
| 2022-07-22 | 258.00 | 258.00 | 253.50 | 256.00 | 241.91 | 739 |
| 2022-07-21 | 260.00 | 260.00 | 254.00 | 256.50 | 242.38 | 3,013 |
| 2022-07-20 | 263.00 | 263.00 | 257.00 | 258.50 | 244.27 | 1,825 |
| 2022-07-19 | 261.00 | 261.00 | 256.50 | 259.00 | 244.74 | 780 |
| 2022-07-18 | 266.00 | 266.00 | 258.50 | 259.50 | 245.22 | 2,180 |
| 2022-07-15 | 253.50 | 262.50 | 253.50 | 261.50 | 247.11 | 1,515 |
| 2022-07-14 | 252.00 | 260.50 | 252.00 | 256.50 | 242.38 | 2,534 |
| 2022-07-13 | 256.00 | 257.50 | 252.50 | 255.00 | 240.96 | 1,162 |
| 2022-07-12 | 256.00 | 256.00 | 250.00 | 253.50 | 239.55 | 1,532 |
| 2022-07-11 | 253.50 | 253.50 | 251.00 | 253.50 | 239.55 | 1,227 |
| 2022-07-08 | 253.50 | 254.00 | 250.00 | 251.50 | 237.66 | 1,083 |
| 2022-07-07 | 250.50 | 255.50 | 250.50 | 251.50 | 237.66 | 1,871 |
| 2022-07-06 | 252.00 | 254.50 | 251.50 | 251.50 | 237.66 | 1,203 |
| 2022-07-05 | 251.50 | 252.00 | 250.00 | 250.00 | 236.24 | 2,115 |
| 2022-07-04 | 248.00 | 251.00 | 246.00 | 250.00 | 236.24 | 1,753 |
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.