Bell AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 253.00 | 253.00 | 250.00 | 250.00 | 245.61 | 1,338 |
| 2025-08-06 | 254.00 | 254.50 | 250.50 | 254.50 | 250.03 | 1,598 |
| 2025-08-05 | 252.50 | 255.00 | 252.50 | 255.00 | 250.52 | 380 |
| 2025-08-04 | 251.00 | 257.50 | 251.00 | 254.50 | 250.03 | 1,212 |
| 2025-07-31 | 257.50 | 260.00 | 256.00 | 258.00 | 253.47 | 1,371 |
| 2025-07-30 | 257.00 | 258.00 | 254.00 | 255.50 | 251.01 | 1,304 |
| 2025-07-29 | 256.00 | 257.00 | 254.00 | 254.00 | 249.54 | 576 |
| 2025-07-28 | 254.50 | 256.50 | 252.00 | 255.50 | 251.01 | 1,099 |
| 2025-07-25 | 257.50 | 257.50 | 252.50 | 252.50 | 248.06 | 1,119 |
| 2025-07-24 | 255.00 | 257.00 | 252.50 | 254.50 | 250.03 | 656 |
| 2025-07-23 | 252.50 | 257.00 | 251.00 | 254.00 | 249.54 | 1,327 |
| 2025-07-22 | 254.00 | 254.50 | 250.50 | 252.50 | 248.06 | 611 |
| 2025-07-21 | 250.00 | 255.00 | 247.00 | 255.00 | 250.52 | 2,929 |
| 2025-07-18 | 248.50 | 250.50 | 246.00 | 250.00 | 245.61 | 2,243 |
| 2025-07-17 | 248.00 | 251.00 | 247.00 | 249.00 | 244.63 | 1,175 |
| 2025-07-16 | 249.50 | 252.50 | 247.50 | 250.50 | 246.10 | 706 |
| 2025-07-15 | 250.50 | 253.00 | 248.00 | 250.00 | 245.61 | 742 |
| 2025-07-14 | 250.00 | 254.50 | 249.50 | 250.50 | 246.10 | 1,201 |
| 2025-07-11 | 249.50 | 250.50 | 247.00 | 250.00 | 245.61 | 647 |
| 2025-07-10 | 250.00 | 251.00 | 248.00 | 250.50 | 246.10 | 678 |
| 2025-07-09 | 249.50 | 251.50 | 247.00 | 250.00 | 245.61 | 1,048 |
| 2025-07-08 | 249.00 | 250.50 | 248.50 | 249.50 | 245.12 | 1,184 |
| 2025-07-07 | 250.00 | 251.00 | 246.50 | 248.00 | 243.64 | 1,618 |
| 2025-07-04 | 251.00 | 253.50 | 247.50 | 250.00 | 245.61 | 513 |
| 2025-07-03 | 255.00 | 255.00 | 251.00 | 252.50 | 248.06 | 1,126 |
| 2025-07-02 | 254.50 | 254.50 | 247.50 | 251.50 | 247.08 | 1,016 |
| 2025-07-01 | 247.50 | 253.00 | 247.00 | 253.00 | 248.55 | 1,114 |
| 2025-06-30 | 252.00 | 252.00 | 244.50 | 249.50 | 245.12 | 2,777 |
| 2025-06-27 | 254.00 | 254.00 | 250.50 | 252.50 | 248.06 | 1,001 |
| 2025-06-26 | 256.50 | 256.50 | 251.00 | 253.00 | 248.55 | 1,273 |
| 2025-06-25 | 262.00 | 262.00 | 256.00 | 258.00 | 253.47 | 1,567 |
| 2025-06-24 | 262.50 | 262.50 | 257.00 | 261.00 | 256.41 | 1,227 |
| 2025-06-23 | 260.50 | 260.50 | 258.00 | 260.50 | 255.92 | 859 |
| 2025-06-20 | 258.00 | 263.00 | 258.00 | 263.00 | 258.38 | 3,733 |
| 2025-06-19 | 258.50 | 259.00 | 257.50 | 258.00 | 253.47 | 452 |
| 2025-06-18 | 259.50 | 260.50 | 258.00 | 260.00 | 255.43 | 583 |
| 2025-06-17 | 255.50 | 261.00 | 255.50 | 260.00 | 255.43 | 2,490 |
| 2025-06-16 | 257.00 | 261.50 | 257.00 | 258.00 | 253.47 | 1,359 |
| 2025-06-13 | 258.00 | 261.00 | 257.00 | 258.50 | 253.96 | 1,294 |
| 2025-06-12 | 264.50 | 264.50 | 258.00 | 259.50 | 254.94 | 1,784 |
| 2025-06-11 | 262.00 | 265.00 | 259.00 | 259.00 | 254.45 | 2,359 |
| 2025-06-10 | 262.00 | 265.00 | 261.50 | 262.00 | 257.40 | 915 |
| 2025-06-06 | 267.50 | 267.50 | 261.50 | 262.00 | 257.40 | 365 |
| 2025-06-05 | 265.00 | 266.50 | 261.00 | 262.50 | 257.89 | 3,212 |
| 2025-06-04 | 261.00 | 263.50 | 259.50 | 262.00 | 257.40 | 1,228 |
| 2025-06-03 | 263.00 | 263.00 | 260.00 | 260.50 | 255.92 | 933 |
| 2025-06-02 | 263.00 | 263.50 | 259.50 | 262.50 | 257.89 | 1,307 |
| 2025-05-30 | 261.50 | 264.50 | 260.00 | 262.00 | 257.40 | 1,297 |
| 2025-05-28 | 262.50 | 264.00 | 260.50 | 262.00 | 257.40 | 928 |
| 2025-05-27 | 264.00 | 266.00 | 260.50 | 263.00 | 258.38 | 2,316 |
| 2025-05-26 | 265.50 | 268.00 | 262.50 | 262.50 | 257.89 | 999 |
| 2025-05-23 | 268.00 | 268.50 | 264.00 | 268.50 | 263.78 | 1,274 |
| 2025-05-22 | 269.00 | 269.00 | 264.00 | 265.50 | 260.84 | 470 |
| 2025-05-21 | 263.50 | 270.00 | 263.50 | 268.50 | 263.78 | 1,735 |
| 2025-05-20 | 270.50 | 270.50 | 267.50 | 270.50 | 265.75 | 1,059 |
| 2025-05-19 | 262.00 | 271.00 | 262.00 | 271.00 | 266.24 | 1,656 |
| 2025-05-16 | 263.00 | 267.50 | 261.00 | 267.50 | 262.80 | 3,035 |
| 2025-05-15 | 271.00 | 272.50 | 265.50 | 266.00 | 261.33 | 2,854 |
| 2025-05-14 | 269.00 | 273.00 | 269.00 | 270.00 | 265.26 | 1,094 |
| 2025-05-13 | 271.00 | 277.50 | 270.00 | 270.50 | 265.75 | 4,447 |
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.