Bell AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 222.50 | 222.50 | 220.00 | 222.00 | 218.10 | 12,397 |
| 2026-01-29 | 221.50 | 223.00 | 219.00 | 221.50 | 217.61 | 12,028 |
| 2026-01-28 | 221.00 | 222.00 | 219.50 | 221.50 | 217.61 | 9,385 |
| 2026-01-27 | 221.00 | 222.00 | 219.00 | 222.00 | 218.10 | 2,138 |
| 2026-01-26 | 223.00 | 223.00 | 217.50 | 220.50 | 216.63 | 10,224 |
| 2026-01-23 | 224.00 | 224.00 | 219.50 | 220.50 | 216.63 | 6,629 |
| 2026-01-22 | 221.00 | 223.50 | 220.00 | 221.50 | 217.61 | 11,566 |
| 2026-01-21 | 221.00 | 221.50 | 219.00 | 220.00 | 216.13 | 7,306 |
| 2026-01-20 | 220.00 | 222.00 | 219.00 | 220.00 | 216.13 | 10,453 |
| 2026-01-19 | 219.00 | 221.50 | 218.50 | 221.00 | 217.12 | 4,701 |
| 2026-01-16 | 222.00 | 222.00 | 219.50 | 221.00 | 217.12 | 2,351 |
| 2026-01-15 | 221.50 | 222.50 | 219.00 | 221.00 | 217.12 | 11,847 |
| 2026-01-14 | 222.00 | 222.00 | 219.00 | 220.50 | 216.63 | 5,447 |
| 2026-01-13 | 221.50 | 222.00 | 218.00 | 220.50 | 216.63 | 2,687 |
| 2026-01-12 | 221.50 | 222.00 | 218.00 | 220.00 | 216.13 | 3,603 |
| 2026-01-09 | 220.50 | 221.00 | 219.00 | 219.50 | 215.64 | 2,374 |
| 2026-01-08 | 220.00 | 222.00 | 218.50 | 222.00 | 218.10 | 1,685 |
| 2026-01-07 | 220.50 | 222.00 | 218.50 | 220.00 | 216.13 | 3,895 |
| 2026-01-06 | 217.00 | 220.50 | 217.00 | 220.00 | 216.13 | 9,306 |
| 2026-01-05 | 221.00 | 221.00 | 216.00 | 217.00 | 213.19 | 4,757 |
| 2025-12-30 | 224.50 | 224.50 | 221.50 | 223.50 | 219.57 | 816 |
| 2025-12-29 | 220.00 | 224.00 | 220.00 | 224.00 | 220.06 | 2,711 |
| 2025-12-23 | 224.00 | 226.00 | 219.50 | 220.00 | 216.13 | 3,430 |
| 2025-12-22 | 219.00 | 223.00 | 218.00 | 223.00 | 219.08 | 2,858 |
| 2025-12-19 | 223.50 | 224.00 | 219.50 | 220.00 | 216.13 | 10,528 |
| 2025-12-18 | 221.00 | 223.00 | 219.50 | 223.00 | 219.08 | 3,918 |
| 2025-12-17 | 219.00 | 221.50 | 219.00 | 220.00 | 216.13 | 1,563 |
| 2025-12-16 | 220.00 | 222.00 | 219.00 | 220.00 | 216.13 | 1,184 |
| 2025-12-15 | 224.00 | 224.00 | 219.50 | 220.50 | 216.63 | 1,115 |
| 2025-12-12 | 218.00 | 223.00 | 217.00 | 222.00 | 218.10 | 2,771 |
| 2025-12-11 | 222.00 | 222.00 | 215.00 | 217.50 | 213.68 | 3,563 |
| 2025-12-10 | 220.00 | 222.00 | 220.00 | 221.50 | 217.61 | 1,465 |
| 2025-12-09 | 222.00 | 223.00 | 220.50 | 221.00 | 217.12 | 1,476 |
| 2025-12-08 | 229.00 | 229.00 | 221.00 | 223.00 | 219.08 | 1,226 |
| 2025-12-05 | 224.50 | 224.50 | 220.00 | 222.00 | 218.10 | 1,408 |
| 2025-12-04 | 225.00 | 225.00 | 221.00 | 224.50 | 220.56 | 1,967 |
| 2025-12-03 | 239.00 | 239.00 | 220.00 | 224.50 | 220.56 | 2,565 |
| 2025-12-02 | 223.00 | 224.00 | 220.00 | 220.00 | 216.13 | 3,970 |
| 2025-12-01 | 233.00 | 233.00 | 224.00 | 224.00 | 220.06 | 2,350 |
| 2025-11-28 | 230.00 | 230.00 | 225.50 | 229.50 | 225.47 | 3,045 |
| 2025-11-27 | 226.50 | 229.50 | 226.00 | 228.00 | 223.99 | 2,256 |
| 2025-11-26 | 228.00 | 228.00 | 226.50 | 226.50 | 222.52 | 903 |
| 2025-11-25 | 229.00 | 229.00 | 224.50 | 228.00 | 223.99 | 991 |
| 2025-11-24 | 229.50 | 231.50 | 226.00 | 226.50 | 222.52 | 1,439 |
| 2025-11-21 | 226.00 | 229.50 | 226.00 | 229.00 | 224.98 | 1,138 |
| 2025-11-20 | 228.50 | 229.00 | 225.50 | 227.00 | 223.01 | 1,035 |
| 2025-11-19 | 224.00 | 230.00 | 223.50 | 226.50 | 222.52 | 1,965 |
| 2025-11-18 | 227.00 | 227.00 | 221.50 | 223.00 | 219.08 | 1,435 |
| 2025-11-17 | 222.00 | 226.50 | 220.00 | 225.50 | 221.54 | 3,052 |
| 2025-11-14 | 224.50 | 225.00 | 216.00 | 220.50 | 216.63 | 6,912 |
| 2025-11-13 | 226.00 | 228.00 | 224.00 | 225.00 | 221.05 | 607 |
| 2025-11-12 | 224.50 | 226.00 | 222.00 | 225.50 | 221.54 | 1,218 |
| 2025-11-11 | 224.00 | 226.00 | 221.00 | 223.00 | 219.08 | 1,623 |
| 2025-11-10 | 226.50 | 229.00 | 223.00 | 224.00 | 220.06 | 1,483 |
| 2025-11-07 | 227.50 | 228.50 | 223.00 | 225.50 | 221.54 | 1,474 |
| 2025-11-06 | 225.00 | 225.00 | 222.00 | 224.50 | 220.56 | 1,132 |
| 2025-11-05 | 225.00 | 227.00 | 223.00 | 224.50 | 220.56 | 822 |
| 2025-11-04 | 230.00 | 230.00 | 224.50 | 227.00 | 223.01 | 1,299 |
| 2025-11-03 | 244.50 | 244.50 | 228.00 | 229.00 | 224.98 | 1,347 |
| 2025-10-31 | 232.00 | 236.00 | 230.00 | 230.50 | 226.45 | 1,220 |
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.