Bell AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 268.00 | 270.50 | 268.00 | 269.50 | 254.67 | 399 |
| 2022-04-01 | 275.50 | 275.50 | 267.50 | 269.00 | 254.19 | 1,305 |
| 2022-03-31 | 270.50 | 274.50 | 270.00 | 272.50 | 257.50 | 2,408 |
| 2022-03-30 | 268.00 | 269.00 | 265.50 | 268.50 | 253.72 | 2,147 |
| 2022-03-29 | 270.50 | 270.50 | 266.50 | 269.00 | 254.19 | 3,120 |
| 2022-03-28 | 272.00 | 274.50 | 266.00 | 270.50 | 255.61 | 3,828 |
| 2022-03-25 | 264.50 | 271.50 | 264.50 | 269.00 | 254.19 | 5,635 |
| 2022-03-24 | 267.00 | 268.00 | 264.50 | 265.50 | 250.89 | 1,642 |
| 2022-03-23 | 277.00 | 278.00 | 271.50 | 273.50 | 255.14 | 3,838 |
| 2022-03-22 | 271.50 | 276.50 | 269.50 | 276.50 | 257.94 | 2,410 |
| 2022-03-21 | 278.00 | 278.00 | 270.00 | 273.50 | 255.14 | 883 |
| 2022-03-18 | 271.00 | 274.50 | 267.00 | 274.50 | 256.07 | 4,458 |
| 2022-03-17 | 272.00 | 272.50 | 266.50 | 269.50 | 251.41 | 1,637 |
| 2022-03-16 | 267.00 | 273.50 | 266.00 | 271.00 | 252.81 | 3,919 |
| 2022-03-15 | 270.50 | 272.50 | 267.00 | 267.00 | 249.07 | 2,436 |
| 2022-03-14 | 274.00 | 276.00 | 268.50 | 268.50 | 250.47 | 722 |
| 2022-03-11 | 282.00 | 282.00 | 272.00 | 272.00 | 253.74 | 2,291 |
| 2022-03-10 | 274.50 | 279.50 | 271.00 | 277.50 | 258.87 | 3,189 |
| 2022-03-09 | 262.00 | 271.50 | 261.00 | 271.00 | 252.81 | 3,235 |
| 2022-03-08 | 266.00 | 267.50 | 258.00 | 261.00 | 243.48 | 2,303 |
| 2022-03-07 | 262.50 | 263.50 | 246.00 | 263.50 | 245.81 | 7,528 |
| 2022-03-04 | 260.00 | 262.00 | 256.00 | 259.00 | 241.61 | 2,531 |
| 2022-03-03 | 267.00 | 268.00 | 261.50 | 262.00 | 244.41 | 1,727 |
| 2022-03-02 | 268.00 | 268.50 | 264.00 | 266.50 | 248.61 | 1,808 |
| 2022-03-01 | 279.50 | 279.50 | 270.00 | 271.50 | 253.27 | 1,719 |
| 2022-02-28 | 280.00 | 280.00 | 274.50 | 274.50 | 256.07 | 2,339 |
| 2022-02-25 | 276.00 | 280.00 | 273.50 | 277.00 | 258.40 | 2,234 |
| 2022-02-24 | 270.50 | 276.50 | 269.00 | 273.00 | 254.67 | 3,399 |
| 2022-02-23 | 281.00 | 282.00 | 278.00 | 278.00 | 259.34 | 1,585 |
| 2022-02-22 | 273.50 | 281.50 | 273.50 | 281.00 | 262.13 | 5,234 |
| 2022-02-21 | 279.00 | 280.50 | 275.00 | 278.50 | 259.80 | 3,446 |
| 2022-02-18 | 280.00 | 280.50 | 279.00 | 280.50 | 261.67 | 1,186 |
| 2022-02-17 | 282.50 | 282.50 | 279.50 | 280.50 | 261.67 | 1,122 |
| 2022-02-16 | 280.00 | 283.50 | 279.50 | 282.50 | 263.53 | 3,414 |
| 2022-02-15 | 279.00 | 282.50 | 278.50 | 282.50 | 263.53 | 2,194 |
| 2022-02-14 | 280.00 | 281.00 | 278.00 | 280.00 | 261.20 | 1,917 |
| 2022-02-11 | 280.00 | 284.00 | 277.50 | 282.00 | 263.07 | 3,483 |
| 2022-02-10 | 280.00 | 280.50 | 277.50 | 280.50 | 261.67 | 863 |
| 2022-02-09 | 279.50 | 283.00 | 278.00 | 279.00 | 260.27 | 1,329 |
| 2022-02-08 | 285.00 | 285.50 | 274.00 | 281.00 | 262.13 | 2,857 |
| 2022-02-07 | 285.00 | 285.00 | 276.50 | 284.50 | 265.40 | 1,988 |
| 2022-02-04 | 280.00 | 281.50 | 274.50 | 280.50 | 261.67 | 935 |
| 2022-02-03 | 287.00 | 287.00 | 276.50 | 276.50 | 257.94 | 533 |
| 2022-02-02 | 284.00 | 287.00 | 283.50 | 285.50 | 266.33 | 520 |
| 2022-02-01 | 278.00 | 283.00 | 278.00 | 283.00 | 264.00 | 728 |
| 2022-01-31 | 276.50 | 280.00 | 274.00 | 280.00 | 261.20 | 2,910 |
| 2022-01-28 | 277.50 | 278.00 | 272.00 | 278.00 | 259.34 | 1,050 |
| 2022-01-27 | 272.50 | 280.00 | 272.50 | 278.00 | 259.34 | 1,602 |
| 2022-01-26 | 282.50 | 282.50 | 272.50 | 276.00 | 257.47 | 1,721 |
| 2022-01-25 | 279.00 | 279.00 | 272.00 | 277.50 | 258.87 | 1,082 |
| 2022-01-24 | 279.00 | 279.50 | 273.00 | 275.00 | 256.54 | 1,827 |
| 2022-01-21 | 280.00 | 282.00 | 279.00 | 281.00 | 262.13 | 799 |
| 2022-01-20 | 284.50 | 284.50 | 280.00 | 282.00 | 263.07 | 1,035 |
| 2022-01-19 | 283.50 | 285.00 | 282.00 | 284.50 | 265.40 | 709 |
| 2022-01-18 | 282.00 | 287.00 | 280.00 | 282.00 | 263.07 | 795 |
| 2022-01-17 | 283.00 | 283.50 | 281.00 | 282.50 | 263.53 | 541 |
| 2022-01-14 | 283.00 | 284.50 | 280.00 | 284.50 | 265.40 | 1,306 |
| 2022-01-13 | 284.50 | 286.00 | 283.00 | 285.00 | 265.87 | 877 |
| 2022-01-12 | 287.00 | 287.00 | 284.00 | 286.50 | 267.27 | 829 |
| 2022-01-11 | 290.00 | 290.00 | 284.50 | 286.00 | 266.80 | 1,451 |
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.