Bell AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	190.60	193.00	190.60	192.20	192.20	2,429
2026-04-27	193.20	193.20	190.00	190.80	190.80	6,308
2026-04-24	194.00	194.00	191.20	192.80	192.80	5,545
2026-04-23	199.40	201.00	197.60	199.20	195.70	3,922
2026-04-22	197.60	200.00	197.00	198.80	195.31	2,733
2026-04-21	198.60	201.50	195.60	197.60	194.13	5,388
2026-04-20	198.60	199.60	197.00	199.40	195.90	8,899
2026-04-17	200.00	201.00	198.80	199.20	195.70	4,458
2026-04-16	198.20	200.50	197.40	200.00	196.49	4,433
2026-04-15	200.00	201.00	198.00	198.80	195.31	8,002
2026-04-14	201.00	202.50	199.40	200.50	196.98	8,468
2026-04-13	201.50	201.50	199.40	200.50	196.98	2,349
2026-04-10	203.50	203.50	198.60	201.00	197.47	5,370
2026-04-09	203.00	203.00	199.00	200.50	196.98	3,871
2026-04-08	201.00	204.00	199.00	200.50	196.98	11,118
2026-04-07	202.50	206.00	199.40	200.50	196.98	4,873
2026-04-02	206.50	206.50	200.50	202.50	198.94	2,988
2026-04-01	204.00	204.00	200.00	200.00	196.49	3,581
2026-03-31	204.00	204.50	202.00	202.50	198.94	3,460
2026-03-30	203.00	204.00	201.50	203.00	199.43	2,996
2026-03-27	202.50	204.50	202.00	203.50	199.92	2,561
2026-03-26	202.50	206.50	202.50	204.00	200.42	1,671
2026-03-25	211.00	211.00	202.50	204.00	200.42	4,501
2026-03-24	206.50	206.50	202.50	204.50	200.91	2,378
2026-03-23	201.50	205.50	200.50	204.00	200.42	4,396
2026-03-20	206.00	208.00	205.00	205.50	201.89	16,230
2026-03-19	206.00	211.00	206.00	208.00	204.35	6,197
2026-03-18	209.00	209.50	206.00	206.00	202.38	2,515
2026-03-17	208.00	209.00	206.50	208.50	204.84	2,826
2026-03-16	208.50	210.00	207.50	208.00	204.35	1,995
2026-03-13	209.00	210.00	208.00	208.00	204.35	3,207
2026-03-12	205.00	210.00	204.00	209.00	205.33	4,152
2026-03-11	207.00	209.00	205.00	205.00	201.40	5,490
2026-03-10	210.00	210.50	207.50	207.50	203.85	2,852
2026-03-09	208.00	211.50	206.50	210.50	206.80	3,234
2026-03-06	209.00	211.50	208.50	209.50	205.82	5,050
2026-03-05	210.00	212.00	210.00	210.00	206.31	4,024
2026-03-04	211.50	212.50	209.00	212.00	208.28	5,811
2026-03-03	211.00	213.00	210.00	211.00	207.29	7,713
2026-03-02	214.50	216.00	210.50	213.50	209.75	18,155
2026-02-27	210.00	216.00	209.00	216.00	212.20	20,241
2026-02-26	212.00	213.00	210.50	210.50	206.80	10,593
2026-02-25	215.00	216.50	211.50	213.00	209.26	5,821
2026-02-24	214.00	218.50	210.00	216.50	212.70	17,549
2026-02-23	212.00	217.00	212.00	214.00	210.24	11,770
2026-02-20	210.00	215.00	209.00	212.50	208.77	13,263
2026-02-19	211.00	213.00	210.50	211.00	207.29	9,595
2026-02-18	211.00	213.00	210.00	211.00	207.29	2,486
2026-02-17	213.50	214.50	210.50	211.00	207.29	5,539
2026-02-16	220.00	220.00	212.50	212.50	208.77	4,565
2026-02-13	218.00	218.50	216.00	217.00	213.19	3,024
2026-02-12	220.00	220.00	208.00	217.50	213.68	7,112
2026-02-11	222.00	222.00	216.00	219.00	215.15	4,246
2026-02-10	219.50	220.00	217.00	220.00	216.13	5,262
2026-02-09	222.00	222.00	217.00	217.50	213.68	3,375
2026-02-06	218.00	220.00	216.00	218.50	214.66	7,063
2026-02-05	219.00	220.00	217.50	218.50	214.66	3,240
2026-02-04	221.00	221.00	217.00	219.50	215.64	4,579
2026-02-03	225.50	225.50	219.00	219.50	215.64	6,354
2026-02-02	224.50	225.50	221.00	223.50	219.57	11,153

← NewerPage 3 of 5 · 249 trading daysOlder →

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.