Bell AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 271.00 | 277.50 | 270.00 | 270.50 | 265.75 | 4,447 |
| 2025-05-12 | 275.00 | 275.50 | 271.50 | 271.50 | 266.73 | 1,200 |
| 2025-05-09 | 271.00 | 277.00 | 270.00 | 275.50 | 270.66 | 4,393 |
| 2025-05-08 | 271.50 | 274.00 | 271.50 | 272.50 | 267.71 | 882 |
| 2025-05-07 | 269.50 | 272.00 | 268.00 | 271.50 | 266.73 | 1,884 |
| 2025-05-06 | 270.00 | 270.00 | 267.50 | 270.00 | 265.26 | 1,545 |
| 2025-05-05 | 270.00 | 272.00 | 269.00 | 269.50 | 264.76 | 1,049 |
| 2025-05-02 | 260.50 | 271.00 | 260.50 | 271.00 | 266.24 | 2,119 |
| 2025-04-30 | 265.00 | 266.00 | 262.00 | 265.50 | 260.84 | 1,513 |
| 2025-04-29 | 264.00 | 264.00 | 261.00 | 264.00 | 259.36 | 1,114 |
| 2025-04-28 | 263.00 | 264.00 | 260.00 | 263.50 | 258.87 | 1,035 |
| 2025-04-25 | 263.00 | 263.00 | 260.50 | 263.00 | 258.38 | 910 |
| 2025-04-24 | 262.00 | 263.00 | 260.50 | 263.00 | 258.38 | 1,121 |
| 2025-04-23 | 261.50 | 264.00 | 261.00 | 262.50 | 257.89 | 1,637 |
| 2025-04-22 | 260.50 | 262.50 | 259.00 | 262.50 | 257.89 | 1,912 |
| 2025-04-17 | 258.50 | 261.00 | 257.50 | 260.50 | 255.92 | 1,197 |
| 2025-04-16 | 260.00 | 260.50 | 258.00 | 260.00 | 255.43 | 1,711 |
| 2025-04-15 | 260.00 | 260.00 | 257.00 | 258.50 | 253.96 | 1,630 |
| 2025-04-14 | 255.50 | 259.00 | 254.50 | 258.50 | 253.96 | 3,218 |
| 2025-04-11 | 258.50 | 258.50 | 254.00 | 255.50 | 251.01 | 1,069 |
| 2025-04-10 | 256.00 | 259.50 | 253.00 | 255.50 | 251.01 | 11,710 |
| 2025-04-09 | 257.00 | 261.50 | 257.00 | 258.50 | 250.52 | 7,223 |
| 2025-04-08 | 257.00 | 260.00 | 256.50 | 260.00 | 251.97 | 4,975 |
| 2025-04-07 | 251.50 | 259.50 | 251.00 | 255.00 | 247.13 | 15,688 |
| 2025-04-04 | 258.00 | 264.50 | 257.50 | 258.50 | 250.52 | 7,463 |
| 2025-04-03 | 260.00 | 261.50 | 256.50 | 258.50 | 250.52 | 4,052 |
| 2025-04-02 | 253.00 | 259.50 | 253.00 | 258.50 | 250.52 | 758 |
| 2025-04-01 | 259.00 | 260.00 | 257.50 | 259.00 | 251.00 | 1,253 |
| 2025-03-31 | 250.00 | 260.50 | 250.00 | 257.50 | 249.55 | 3,497 |
| 2025-03-28 | 255.50 | 255.50 | 253.00 | 254.50 | 246.64 | 1,171 |
| 2025-03-27 | 248.50 | 253.00 | 248.50 | 253.00 | 245.19 | 6,513 |
| 2025-03-26 | 247.50 | 250.00 | 246.50 | 250.00 | 242.28 | 1,404 |
| 2025-03-25 | 252.00 | 254.00 | 249.50 | 250.00 | 242.28 | 1,745 |
| 2025-03-24 | 255.00 | 257.50 | 250.00 | 251.50 | 243.74 | 2,064 |
| 2025-03-21 | 252.00 | 254.00 | 249.00 | 253.50 | 245.67 | 2,832 |
| 2025-03-20 | 251.00 | 256.00 | 250.50 | 251.50 | 243.74 | 1,114 |
| 2025-03-19 | 246.00 | 254.00 | 246.00 | 251.50 | 243.74 | 1,347 |
| 2025-03-18 | 251.00 | 253.00 | 245.50 | 245.50 | 237.92 | 3,294 |
| 2025-03-17 | 250.00 | 252.50 | 249.00 | 251.00 | 243.25 | 3,273 |
| 2025-03-14 | 242.50 | 249.00 | 242.50 | 247.00 | 239.37 | 1,160 |
| 2025-03-13 | 245.00 | 247.50 | 241.00 | 243.00 | 235.50 | 1,190 |
| 2025-03-12 | 241.00 | 245.00 | 240.50 | 244.00 | 236.47 | 4,186 |
| 2025-03-11 | 245.50 | 245.50 | 240.00 | 241.00 | 233.56 | 1,271 |
| 2025-03-10 | 243.50 | 245.00 | 241.50 | 245.00 | 237.44 | 2,498 |
| 2025-03-07 | 245.00 | 245.00 | 236.50 | 240.00 | 232.59 | 3,967 |
| 2025-03-06 | 246.00 | 246.00 | 241.00 | 241.00 | 233.56 | 1,430 |
| 2025-03-05 | 249.00 | 249.00 | 244.00 | 245.00 | 237.44 | 1,484 |
| 2025-03-04 | 249.00 | 250.00 | 245.00 | 248.00 | 240.34 | 3,023 |
| 2025-03-03 | 255.00 | 255.00 | 248.00 | 249.00 | 241.31 | 3,029 |
| 2025-02-28 | 255.00 | 255.00 | 248.00 | 250.50 | 242.77 | 1,415 |
| 2025-02-27 | 256.50 | 258.50 | 255.00 | 255.00 | 247.13 | 1,169 |
| 2025-02-26 | 254.00 | 256.50 | 254.00 | 255.00 | 247.13 | 906 |
| 2025-02-25 | 252.50 | 259.00 | 252.00 | 256.00 | 248.10 | 1,684 |
| 2025-02-24 | 251.50 | 255.00 | 247.50 | 251.00 | 243.25 | 659 |
| 2025-02-21 | 246.00 | 254.50 | 245.50 | 251.50 | 243.74 | 1,007 |
| 2025-02-20 | 248.00 | 248.50 | 246.00 | 246.00 | 238.41 | 516 |
| 2025-02-19 | 250.00 | 253.00 | 245.50 | 246.00 | 238.41 | 1,773 |
| 2025-02-18 | 255.00 | 255.50 | 248.00 | 249.00 | 241.31 | 2,833 |
| 2025-02-17 | 256.50 | 257.00 | 253.50 | 255.50 | 247.61 | 645 |
| 2025-02-14 | 252.00 | 257.00 | 250.50 | 255.50 | 247.61 | 1,138 |
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.