Bell AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 257.00 | 257.00 | 251.00 | 254.00 | 246.16 | 1,150 |
| 2025-02-12 | 252.50 | 258.50 | 252.00 | 257.00 | 249.07 | 935 |
| 2025-02-11 | 253.00 | 254.00 | 250.50 | 252.50 | 244.70 | 822 |
| 2025-02-10 | 258.00 | 258.00 | 252.50 | 254.00 | 246.16 | 419 |
| 2025-02-07 | 252.00 | 255.50 | 251.50 | 254.00 | 246.16 | 949 |
| 2025-02-06 | 253.50 | 254.00 | 250.50 | 252.50 | 244.70 | 2,338 |
| 2025-02-05 | 254.00 | 257.00 | 250.00 | 255.00 | 247.13 | 835 |
| 2025-02-04 | 258.00 | 258.00 | 252.50 | 256.00 | 248.10 | 721 |
| 2025-02-03 | 261.50 | 261.50 | 256.50 | 257.50 | 249.55 | 1,514 |
| 2025-01-31 | 260.00 | 267.00 | 251.00 | 266.00 | 257.79 | 2,394 |
| 2025-01-30 | 257.50 | 260.00 | 255.00 | 256.00 | 248.10 | 909 |
| 2025-01-29 | 258.00 | 258.00 | 254.50 | 256.50 | 248.58 | 805 |
| 2025-01-28 | 253.50 | 259.50 | 253.50 | 259.50 | 251.49 | 1,728 |
| 2025-01-27 | 255.00 | 255.00 | 252.50 | 253.50 | 245.67 | 596 |
| 2025-01-24 | 256.00 | 257.50 | 252.00 | 255.00 | 247.13 | 759 |
| 2025-01-23 | 255.50 | 259.50 | 253.00 | 254.50 | 246.64 | 510 |
| 2025-01-22 | 260.00 | 260.00 | 254.00 | 258.50 | 250.52 | 1,588 |
| 2025-01-21 | 262.00 | 264.50 | 259.00 | 260.00 | 251.97 | 608 |
| 2025-01-20 | 274.00 | 274.00 | 263.50 | 264.00 | 255.85 | 513 |
| 2025-01-17 | 268.00 | 280.00 | 268.00 | 276.50 | 267.96 | 2,605 |
| 2025-01-16 | 261.00 | 272.00 | 255.00 | 272.00 | 263.60 | 912 |
| 2025-01-15 | 265.50 | 265.50 | 254.50 | 259.00 | 251.00 | 600 |
| 2025-01-14 | 264.00 | 264.00 | 260.00 | 260.50 | 252.46 | 982 |
| 2025-01-13 | 265.00 | 267.00 | 261.50 | 267.00 | 258.76 | 751 |
| 2025-01-10 | 271.50 | 272.00 | 268.00 | 268.50 | 260.21 | 482 |
| 2025-01-09 | 271.00 | 272.50 | 270.00 | 271.50 | 263.12 | 466 |
| 2025-01-08 | 270.00 | 272.00 | 269.00 | 271.50 | 263.12 | 341 |
| 2025-01-07 | 267.50 | 270.50 | 264.50 | 270.50 | 262.15 | 1,399 |
| 2025-01-06 | 265.50 | 266.00 | 263.50 | 266.00 | 257.79 | 504 |
| 2025-01-03 | 266.00 | 266.00 | 263.50 | 266.00 | 257.79 | 764 |
| 2024-12-30 | 265.00 | 265.00 | 260.00 | 262.00 | 253.91 | 244 |
| 2024-12-27 | 263.00 | 264.50 | 260.00 | 263.50 | 255.37 | 257 |
| 2024-12-23 | 264.00 | 266.00 | 259.50 | 264.00 | 255.85 | 718 |
| 2024-12-20 | 259.50 | 267.00 | 259.50 | 266.50 | 258.27 | 3,532 |
| 2024-12-19 | 260.50 | 261.00 | 258.00 | 261.00 | 252.94 | 827 |
| 2024-12-18 | 260.00 | 262.50 | 258.50 | 262.00 | 253.91 | 1,223 |
| 2024-12-17 | 265.00 | 265.00 | 259.00 | 261.50 | 253.43 | 1,298 |
| 2024-12-16 | 265.50 | 266.00 | 262.50 | 264.00 | 255.85 | 856 |
| 2024-12-13 | 264.50 | 266.00 | 264.00 | 265.50 | 257.30 | 833 |
| 2024-12-12 | 265.00 | 266.00 | 264.00 | 266.00 | 257.79 | 762 |
| 2024-12-11 | 266.50 | 266.50 | 264.00 | 265.00 | 256.82 | 752 |
| 2024-12-10 | 266.00 | 266.00 | 264.00 | 266.00 | 257.79 | 900 |
| 2024-12-09 | 264.00 | 265.50 | 263.50 | 264.50 | 256.33 | 1,813 |
| 2024-12-06 | 267.00 | 267.00 | 264.00 | 265.00 | 256.82 | 525 |
| 2024-12-05 | 267.00 | 268.50 | 265.00 | 268.00 | 259.73 | 885 |
| 2024-12-04 | 267.00 | 268.00 | 263.00 | 267.00 | 258.76 | 7,635 |
| 2024-12-03 | 267.50 | 268.50 | 266.50 | 268.50 | 260.21 | 772 |
| 2024-12-02 | 264.00 | 271.00 | 262.50 | 267.50 | 259.24 | 2,186 |
| 2024-11-29 | 265.00 | 266.00 | 264.00 | 265.00 | 256.82 | 668 |
| 2024-11-28 | 268.50 | 269.00 | 265.50 | 265.50 | 257.30 | 783 |
| 2024-11-27 | 265.50 | 271.00 | 265.50 | 271.00 | 262.63 | 2,367 |
| 2024-11-26 | 263.00 | 266.00 | 263.00 | 264.50 | 256.33 | 1,947 |
| 2024-11-25 | 265.50 | 266.00 | 264.00 | 264.50 | 256.33 | 2,417 |
| 2024-11-22 | 262.50 | 266.00 | 262.50 | 265.50 | 257.30 | 1,042 |
| 2024-11-21 | 267.00 | 271.00 | 264.00 | 264.00 | 255.85 | 2,276 |
| 2024-11-20 | 266.50 | 269.50 | 265.00 | 267.50 | 259.24 | 1,134 |
| 2024-11-19 | 264.50 | 266.00 | 262.00 | 265.50 | 257.30 | 1,312 |
| 2024-11-18 | 265.00 | 265.50 | 262.50 | 264.00 | 255.85 | 4,583 |
| 2024-11-15 | 264.50 | 265.00 | 262.50 | 265.00 | 256.82 | 1,215 |
| 2024-11-14 | 265.00 | 267.00 | 264.50 | 266.00 | 257.79 | 1,302 |
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.