Bell AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 288.00 | 290.00 | 285.00 | 287.50 | 268.20 | 3,300 |
| 2022-01-07 | 286.00 | 287.00 | 285.00 | 285.00 | 265.87 | 431 |
| 2022-01-06 | 288.00 | 290.00 | 285.00 | 290.00 | 270.53 | 1,699 |
| 2022-01-05 | 287.00 | 287.00 | 284.50 | 286.50 | 267.27 | 1,168 |
| 2022-01-04 | 288.00 | 288.00 | 283.50 | 287.00 | 267.73 | 5,704 |
| 2022-01-03 | 294.00 | 295.50 | 282.00 | 285.50 | 266.33 | 3,186 |
| 2021-12-30 | 289.00 | 293.00 | 288.50 | 292.00 | 272.40 | 928 |
| 2021-12-29 | 287.00 | 291.50 | 286.00 | 291.00 | 271.46 | 2,623 |
| 2021-12-28 | 291.00 | 292.00 | 288.00 | 288.00 | 268.66 | 951 |
| 2021-12-27 | 294.00 | 298.00 | 289.50 | 292.50 | 272.86 | 1,135 |
| 2021-12-23 | 299.00 | 301.00 | 294.50 | 297.50 | 277.53 | 1,040 |
| 2021-12-22 | 293.00 | 302.00 | 292.00 | 300.00 | 279.86 | 5,706 |
| 2021-12-21 | 289.50 | 295.00 | 288.00 | 293.00 | 273.33 | 1,028 |
| 2021-12-20 | 283.50 | 290.00 | 283.00 | 289.00 | 269.60 | 949 |
| 2021-12-17 | 288.50 | 288.50 | 284.50 | 286.00 | 266.80 | 1,629 |
| 2021-12-16 | 287.50 | 290.00 | 283.50 | 287.00 | 267.73 | 1,784 |
| 2021-12-15 | 290.00 | 292.50 | 285.00 | 287.50 | 268.20 | 27,720 |
| 2021-12-14 | 286.50 | 293.50 | 286.50 | 292.50 | 272.86 | 1,697 |
| 2021-12-13 | 292.00 | 292.00 | 286.50 | 289.00 | 269.60 | 11,239 |
| 2021-12-10 | 292.50 | 295.50 | 289.50 | 291.00 | 271.46 | 802 |
| 2021-12-09 | 293.50 | 298.00 | 292.50 | 296.00 | 276.13 | 1,564 |
| 2021-12-08 | 290.00 | 298.00 | 287.00 | 293.50 | 273.80 | 17,954 |
| 2021-12-07 | 286.00 | 292.00 | 286.00 | 289.50 | 270.06 | 989 |
| 2021-12-06 | 285.00 | 290.00 | 284.50 | 287.50 | 268.20 | 589 |
| 2021-12-03 | 290.50 | 292.00 | 288.50 | 290.50 | 271.00 | 961 |
| 2021-12-02 | 283.50 | 291.00 | 283.50 | 291.00 | 271.46 | 1,392 |
| 2021-12-01 | 291.50 | 297.00 | 283.50 | 288.50 | 269.13 | 1,916 |
| 2021-11-30 | 286.00 | 299.50 | 283.00 | 292.00 | 272.40 | 5,230 |
| 2021-11-29 | 285.00 | 287.50 | 283.50 | 287.50 | 268.20 | 1,160 |
| 2021-11-26 | 289.00 | 290.50 | 281.50 | 284.00 | 264.93 | 1,901 |
| 2021-11-25 | 291.50 | 296.00 | 290.00 | 291.00 | 271.46 | 1,459 |
| 2021-11-24 | 297.00 | 297.50 | 290.00 | 295.00 | 275.19 | 1,709 |
| 2021-11-23 | 293.50 | 294.00 | 289.00 | 294.00 | 274.26 | 2,981 |
| 2021-11-22 | 296.00 | 297.50 | 292.50 | 293.50 | 273.80 | 1,098 |
| 2021-11-19 | 304.00 | 304.00 | 296.00 | 298.00 | 277.99 | 786 |
| 2021-11-18 | 305.50 | 306.50 | 298.50 | 301.50 | 281.26 | 1,429 |
| 2021-11-17 | 309.00 | 310.00 | 305.00 | 308.50 | 287.79 | 1,127 |
| 2021-11-16 | 306.00 | 310.00 | 304.00 | 309.50 | 288.72 | 1,257 |
| 2021-11-15 | 303.50 | 309.50 | 303.50 | 308.00 | 287.32 | 1,969 |
| 2021-11-12 | 299.50 | 307.00 | 299.50 | 305.50 | 284.99 | 1,520 |
| 2021-11-11 | 296.00 | 306.00 | 296.00 | 305.00 | 284.52 | 22,699 |
| 2021-11-10 | 298.50 | 303.00 | 295.00 | 302.00 | 281.72 | 1,867 |
| 2021-11-09 | 293.50 | 298.50 | 293.50 | 298.00 | 277.99 | 846 |
| 2021-11-08 | 298.50 | 300.00 | 292.50 | 297.50 | 277.53 | 1,782 |
| 2021-11-05 | 297.00 | 298.50 | 294.00 | 296.00 | 276.13 | 410 |
| 2021-11-04 | 299.50 | 299.50 | 293.50 | 297.50 | 277.53 | 435 |
| 2021-11-03 | 292.00 | 300.00 | 291.50 | 299.50 | 279.39 | 1,190 |
| 2021-11-02 | 295.00 | 299.50 | 290.50 | 292.50 | 272.86 | 1,021 |
| 2021-11-01 | 296.50 | 299.00 | 293.00 | 297.50 | 277.53 | 11,971 |
| 2021-10-29 | 298.00 | 298.00 | 290.00 | 294.00 | 274.26 | 889 |
| 2021-10-28 | 296.50 | 301.50 | 295.00 | 297.50 | 277.53 | 936 |
| 2021-10-27 | 303.00 | 304.00 | 300.00 | 302.50 | 282.19 | 593 |
| 2021-10-26 | 301.00 | 304.00 | 298.50 | 304.00 | 283.59 | 1,219 |
| 2021-10-25 | 297.00 | 301.00 | 292.50 | 301.00 | 280.79 | 1,071 |
| 2021-10-22 | 299.50 | 300.00 | 295.50 | 297.00 | 277.06 | 954 |
| 2021-10-21 | 299.00 | 300.00 | 295.50 | 300.00 | 279.86 | 644 |
| 2021-10-20 | 297.00 | 299.00 | 294.00 | 298.50 | 278.46 | 838 |
| 2021-10-19 | 294.00 | 299.50 | 294.00 | 297.50 | 277.53 | 734 |
| 2021-10-18 | 291.50 | 296.00 | 291.50 | 296.00 | 276.13 | 275 |
| 2021-10-15 | 289.00 | 296.00 | 289.00 | 296.00 | 276.13 | 761 |
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.