Bell AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 255.00 | 255.00 | 245.00 | 247.00 | 233.40 | 2,680 |
| 2022-06-30 | 250.50 | 252.50 | 248.50 | 252.50 | 238.60 | 1,305 |
| 2022-06-29 | 248.50 | 250.00 | 248.00 | 249.50 | 235.77 | 1,277 |
| 2022-06-28 | 248.00 | 251.00 | 248.00 | 249.00 | 235.29 | 1,805 |
| 2022-06-27 | 251.50 | 251.50 | 247.00 | 247.00 | 233.40 | 2,470 |
| 2022-06-24 | 243.50 | 252.50 | 243.50 | 247.50 | 233.88 | 5,099 |
| 2022-06-23 | 242.00 | 242.00 | 237.00 | 240.00 | 226.79 | 2,023 |
| 2022-06-22 | 239.00 | 240.50 | 237.00 | 239.00 | 225.84 | 3,023 |
| 2022-06-21 | 242.00 | 244.00 | 240.00 | 240.00 | 226.79 | 1,339 |
| 2022-06-20 | 239.00 | 241.50 | 238.00 | 241.00 | 227.73 | 4,051 |
| 2022-06-17 | 239.50 | 240.50 | 235.50 | 238.50 | 225.37 | 3,870 |
| 2022-06-16 | 242.00 | 242.50 | 236.50 | 236.50 | 223.48 | 2,074 |
| 2022-06-15 | 242.00 | 245.50 | 241.00 | 245.50 | 231.99 | 2,573 |
| 2022-06-14 | 244.00 | 248.00 | 240.00 | 240.50 | 227.26 | 6,015 |
| 2022-06-13 | 246.00 | 249.00 | 243.00 | 244.50 | 231.04 | 4,556 |
| 2022-06-10 | 252.00 | 252.00 | 245.50 | 246.00 | 232.46 | 4,181 |
| 2022-06-09 | 255.00 | 255.00 | 247.50 | 248.00 | 234.35 | 2,263 |
| 2022-06-08 | 257.50 | 257.50 | 247.00 | 247.00 | 233.40 | 2,827 |
| 2022-06-07 | 263.00 | 263.00 | 245.50 | 249.50 | 235.77 | 4,441 |
| 2022-06-03 | 258.00 | 258.00 | 252.00 | 252.00 | 238.13 | 788 |
| 2022-06-02 | 250.00 | 253.50 | 250.00 | 253.50 | 239.55 | 516 |
| 2022-06-01 | 252.50 | 255.00 | 250.00 | 252.50 | 238.60 | 727 |
| 2022-05-31 | 255.00 | 255.00 | 250.00 | 251.50 | 237.66 | 2,939 |
| 2022-05-30 | 256.00 | 258.00 | 253.00 | 253.00 | 239.07 | 1,752 |
| 2022-05-27 | 254.50 | 256.50 | 254.00 | 256.50 | 242.38 | 736 |
| 2022-05-25 | 252.50 | 253.50 | 250.00 | 253.50 | 239.55 | 1,423 |
| 2022-05-24 | 259.00 | 259.50 | 252.00 | 252.00 | 238.13 | 1,877 |
| 2022-05-23 | 252.00 | 259.00 | 252.00 | 259.00 | 244.74 | 1,095 |
| 2022-05-20 | 259.00 | 259.00 | 251.00 | 251.00 | 237.18 | 25,771 |
| 2022-05-19 | 264.50 | 264.50 | 253.00 | 256.50 | 242.38 | 1,476 |
| 2022-05-18 | 264.50 | 264.50 | 259.00 | 262.00 | 247.58 | 1,253 |
| 2022-05-17 | 267.00 | 267.00 | 260.00 | 264.00 | 249.47 | 2,500 |
| 2022-05-16 | 265.00 | 267.00 | 264.00 | 264.00 | 249.47 | 493 |
| 2022-05-13 | 267.00 | 267.00 | 262.00 | 267.00 | 252.30 | 1,281 |
| 2022-05-12 | 266.00 | 267.00 | 262.50 | 265.00 | 250.41 | 1,064 |
| 2022-05-11 | 265.00 | 267.00 | 264.00 | 266.00 | 251.36 | 993 |
| 2022-05-10 | 265.00 | 265.00 | 262.50 | 263.50 | 249.00 | 749 |
| 2022-05-09 | 263.50 | 263.50 | 260.50 | 261.50 | 247.11 | 1,098 |
| 2022-05-06 | 267.50 | 268.50 | 264.00 | 267.00 | 252.30 | 1,763 |
| 2022-05-05 | 267.00 | 269.00 | 264.00 | 265.50 | 250.89 | 1,819 |
| 2022-05-04 | 265.00 | 267.50 | 262.00 | 266.50 | 251.83 | 1,374 |
| 2022-05-03 | 266.50 | 268.00 | 261.00 | 266.50 | 251.83 | 2,809 |
| 2022-05-02 | 267.50 | 267.50 | 262.00 | 263.50 | 249.00 | 1,133 |
| 2022-04-29 | 267.50 | 267.50 | 264.00 | 266.00 | 251.36 | 342 |
| 2022-04-28 | 265.00 | 266.50 | 262.50 | 266.00 | 251.36 | 644 |
| 2022-04-27 | 261.00 | 262.50 | 260.50 | 262.00 | 247.58 | 1,227 |
| 2022-04-26 | 265.00 | 265.00 | 261.50 | 263.00 | 248.52 | 1,439 |
| 2022-04-25 | 265.00 | 265.00 | 259.50 | 262.50 | 248.05 | 2,207 |
| 2022-04-22 | 265.00 | 267.00 | 262.00 | 265.50 | 250.89 | 2,300 |
| 2022-04-21 | 268.50 | 268.50 | 263.50 | 264.00 | 249.47 | 905 |
| 2022-04-20 | 271.50 | 271.50 | 266.50 | 267.50 | 252.78 | 1,229 |
| 2022-04-19 | 272.00 | 272.00 | 265.50 | 268.50 | 253.72 | 2,187 |
| 2022-04-14 | 271.00 | 271.00 | 268.00 | 270.50 | 255.61 | 1,004 |
| 2022-04-13 | 273.00 | 273.00 | 267.00 | 269.50 | 254.67 | 814 |
| 2022-04-12 | 273.50 | 273.50 | 270.00 | 271.50 | 256.56 | 1,084 |
| 2022-04-11 | 273.00 | 274.50 | 269.00 | 273.50 | 258.45 | 1,534 |
| 2022-04-08 | 270.50 | 273.00 | 269.00 | 273.00 | 257.97 | 3,655 |
| 2022-04-07 | 273.00 | 274.00 | 270.00 | 270.00 | 255.14 | 1,429 |
| 2022-04-06 | 274.50 | 274.50 | 269.00 | 272.50 | 257.50 | 2,885 |
| 2022-04-05 | 269.50 | 272.50 | 266.00 | 271.50 | 256.56 | 2,142 |
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.