Bell AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 233.50 | 234.50 | 230.50 | 232.50 | 228.41 | 1,270 |
| 2025-10-29 | 235.00 | 235.00 | 231.00 | 232.00 | 227.92 | 1,591 |
| 2025-10-28 | 234.00 | 236.00 | 232.50 | 235.00 | 230.87 | 1,561 |
| 2025-10-27 | 238.50 | 238.50 | 234.00 | 235.00 | 230.87 | 1,615 |
| 2025-10-24 | 238.00 | 240.00 | 237.00 | 238.00 | 233.82 | 814 |
| 2025-10-23 | 237.50 | 240.50 | 235.50 | 238.50 | 234.31 | 1,196 |
| 2025-10-22 | 238.00 | 238.00 | 234.00 | 236.00 | 231.85 | 2,593 |
| 2025-10-21 | 236.00 | 237.00 | 233.00 | 236.00 | 231.85 | 2,417 |
| 2025-10-20 | 238.50 | 239.00 | 235.50 | 236.00 | 231.85 | 1,620 |
| 2025-10-17 | 235.50 | 239.50 | 235.00 | 239.50 | 235.29 | 1,759 |
| 2025-10-16 | 240.00 | 241.00 | 236.00 | 238.50 | 234.31 | 3,164 |
| 2025-10-15 | 239.50 | 240.00 | 237.00 | 237.50 | 233.33 | 1,374 |
| 2025-10-14 | 242.00 | 242.50 | 239.00 | 239.50 | 235.29 | 1,813 |
| 2025-10-13 | 245.00 | 245.50 | 240.50 | 242.50 | 238.24 | 1,174 |
| 2025-10-10 | 240.50 | 242.00 | 240.50 | 241.00 | 236.77 | 548 |
| 2025-10-09 | 243.00 | 243.00 | 240.00 | 240.50 | 236.27 | 935 |
| 2025-10-08 | 241.00 | 243.00 | 240.50 | 241.50 | 237.26 | 698 |
| 2025-10-07 | 241.00 | 246.50 | 241.00 | 242.00 | 237.75 | 1,333 |
| 2025-10-06 | 241.50 | 243.50 | 240.50 | 240.50 | 236.27 | 1,497 |
| 2025-10-03 | 242.00 | 242.00 | 240.00 | 240.00 | 235.78 | 1,223 |
| 2025-10-02 | 240.50 | 241.50 | 240.00 | 241.00 | 236.77 | 371 |
| 2025-10-01 | 242.00 | 242.50 | 240.00 | 240.00 | 235.78 | 711 |
| 2025-09-30 | 249.50 | 249.50 | 241.00 | 241.50 | 237.26 | 457 |
| 2025-09-29 | 246.50 | 246.50 | 240.00 | 242.50 | 238.24 | 1,245 |
| 2025-09-26 | 240.50 | 242.00 | 238.00 | 241.00 | 236.77 | 1,868 |
| 2025-09-25 | 247.00 | 247.00 | 240.00 | 240.00 | 235.78 | 1,749 |
| 2025-09-24 | 241.50 | 244.00 | 241.50 | 241.50 | 237.26 | 806 |
| 2025-09-23 | 243.00 | 245.50 | 241.50 | 241.50 | 237.26 | 1,122 |
| 2025-09-22 | 245.00 | 245.50 | 242.00 | 242.00 | 237.75 | 1,807 |
| 2025-09-19 | 244.50 | 246.50 | 242.50 | 243.50 | 239.22 | 3,615 |
| 2025-09-18 | 249.50 | 251.00 | 245.00 | 245.00 | 240.70 | 860 |
| 2025-09-17 | 247.00 | 247.50 | 245.50 | 247.00 | 242.66 | 321 |
| 2025-09-16 | 249.50 | 249.50 | 245.50 | 246.50 | 242.17 | 1,689 |
| 2025-09-15 | 248.50 | 249.50 | 247.50 | 247.50 | 243.15 | 468 |
| 2025-09-12 | 248.00 | 250.50 | 248.00 | 249.00 | 244.63 | 1,190 |
| 2025-09-11 | 249.00 | 251.50 | 247.50 | 249.50 | 245.12 | 15,903 |
| 2025-09-10 | 251.50 | 253.50 | 247.50 | 250.00 | 245.61 | 1,293 |
| 2025-09-09 | 252.50 | 253.50 | 250.00 | 252.00 | 247.57 | 580 |
| 2025-09-08 | 252.00 | 253.50 | 249.50 | 250.00 | 245.61 | 1,005 |
| 2025-09-05 | 251.50 | 251.50 | 249.50 | 251.00 | 246.59 | 702 |
| 2025-09-04 | 250.00 | 254.00 | 248.00 | 252.50 | 248.06 | 728 |
| 2025-09-03 | 250.50 | 250.50 | 248.00 | 249.50 | 245.12 | 1,069 |
| 2025-09-02 | 254.00 | 254.00 | 246.00 | 249.00 | 244.63 | 2,010 |
| 2025-09-01 | 255.00 | 255.00 | 251.50 | 253.50 | 249.05 | 526 |
| 2025-08-29 | 256.00 | 256.00 | 252.00 | 252.00 | 247.57 | 746 |
| 2025-08-28 | 256.00 | 256.00 | 252.50 | 254.50 | 250.03 | 835 |
| 2025-08-27 | 252.00 | 257.00 | 251.50 | 256.50 | 251.99 | 1,792 |
| 2025-08-26 | 253.00 | 253.50 | 249.50 | 252.00 | 247.57 | 1,841 |
| 2025-08-25 | 249.00 | 251.50 | 248.50 | 251.50 | 247.08 | 773 |
| 2025-08-22 | 247.50 | 250.50 | 247.50 | 249.00 | 244.63 | 821 |
| 2025-08-21 | 249.50 | 251.00 | 246.50 | 249.00 | 244.63 | 647 |
| 2025-08-20 | 245.50 | 250.00 | 245.50 | 249.50 | 245.12 | 527 |
| 2025-08-19 | 249.00 | 250.50 | 245.50 | 245.50 | 241.19 | 915 |
| 2025-08-18 | 247.50 | 249.00 | 245.50 | 247.00 | 242.66 | 532 |
| 2025-08-15 | 252.00 | 252.00 | 245.00 | 245.00 | 240.70 | 988 |
| 2025-08-14 | 254.50 | 255.50 | 248.00 | 248.00 | 243.64 | 2,301 |
| 2025-08-13 | 253.00 | 257.00 | 249.50 | 254.00 | 249.54 | 2,273 |
| 2025-08-12 | 254.50 | 258.00 | 250.00 | 252.50 | 248.06 | 1,057 |
| 2025-08-11 | 250.00 | 252.00 | 248.50 | 250.00 | 245.61 | 848 |
| 2025-08-08 | 250.50 | 250.50 | 245.50 | 248.00 | 243.64 | 1,378 |
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.