Bell AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 263.00 | 265.50 | 263.00 | 265.00 | 256.82 | 1,664 |
| 2024-11-12 | 264.00 | 264.50 | 262.00 | 264.00 | 255.85 | 2,387 |
| 2024-11-11 | 264.00 | 265.00 | 262.50 | 264.00 | 255.85 | 1,974 |
| 2024-11-08 | 263.50 | 264.50 | 262.00 | 264.50 | 256.33 | 1,882 |
| 2024-11-07 | 263.00 | 265.00 | 262.00 | 263.50 | 255.37 | 1,108 |
| 2024-11-06 | 262.50 | 264.50 | 260.50 | 263.00 | 254.88 | 2,033 |
| 2024-11-05 | 264.00 | 265.00 | 262.00 | 263.00 | 254.88 | 1,210 |
| 2024-11-04 | 262.50 | 264.50 | 262.00 | 263.00 | 254.88 | 1,565 |
| 2024-11-01 | 265.00 | 265.00 | 263.00 | 265.00 | 256.82 | 1,653 |
| 2024-10-31 | 263.50 | 266.50 | 261.50 | 264.50 | 256.33 | 3,362 |
| 2024-10-30 | 263.50 | 268.50 | 262.50 | 263.50 | 255.37 | 2,681 |
| 2024-10-29 | 263.00 | 266.00 | 263.00 | 263.50 | 255.37 | 723 |
| 2024-10-28 | 263.00 | 267.00 | 262.00 | 264.50 | 256.33 | 933 |
| 2024-10-25 | 261.00 | 264.50 | 261.00 | 264.50 | 256.33 | 471 |
| 2024-10-24 | 263.50 | 264.50 | 262.50 | 262.50 | 254.40 | 1,002 |
| 2024-10-23 | 263.00 | 265.50 | 262.00 | 265.00 | 256.82 | 665 |
| 2024-10-22 | 266.00 | 266.00 | 263.00 | 264.50 | 256.33 | 1,573 |
| 2024-10-21 | 265.50 | 267.00 | 265.00 | 266.00 | 257.79 | 494 |
| 2024-10-18 | 264.00 | 267.50 | 264.00 | 267.00 | 258.76 | 991 |
| 2024-10-17 | 263.00 | 266.00 | 262.50 | 264.00 | 255.85 | 943 |
| 2024-10-16 | 266.00 | 266.00 | 263.50 | 263.50 | 255.37 | 389 |
| 2024-10-15 | 264.00 | 267.00 | 264.00 | 267.00 | 258.76 | 689 |
| 2024-10-14 | 264.50 | 265.00 | 263.50 | 263.50 | 255.37 | 538 |
| 2024-10-11 | 263.50 | 265.00 | 263.50 | 264.50 | 256.33 | 912 |
| 2024-10-10 | 265.00 | 265.00 | 264.00 | 264.00 | 255.85 | 1,022 |
| 2024-10-09 | 265.00 | 265.50 | 264.00 | 264.00 | 255.85 | 3,638 |
| 2024-10-08 | 265.00 | 267.00 | 264.50 | 266.50 | 258.27 | 1,020 |
| 2024-10-07 | 266.00 | 266.50 | 265.00 | 265.00 | 256.82 | 755 |
| 2024-10-04 | 265.00 | 266.00 | 265.00 | 266.00 | 257.79 | 694 |
| 2024-10-03 | 265.00 | 269.00 | 264.50 | 265.00 | 256.82 | 1,524 |
| 2024-10-02 | 264.50 | 266.00 | 264.50 | 265.00 | 256.82 | 2,202 |
| 2024-10-01 | 265.00 | 269.00 | 264.50 | 264.50 | 256.33 | 1,739 |
| 2024-09-30 | 266.00 | 266.50 | 264.00 | 266.00 | 257.79 | 1,332 |
| 2024-09-27 | 265.50 | 267.50 | 265.00 | 266.50 | 258.27 | 1,104 |
| 2024-09-26 | 265.00 | 266.50 | 265.00 | 265.00 | 256.82 | 1,758 |
| 2024-09-25 | 265.00 | 267.50 | 264.00 | 266.00 | 257.79 | 1,493 |
| 2024-09-24 | 265.00 | 270.00 | 264.00 | 265.00 | 256.82 | 2,368 |
| 2024-09-23 | 265.00 | 266.00 | 265.00 | 265.00 | 256.82 | 3,022 |
| 2024-09-20 | 264.50 | 266.00 | 263.00 | 265.00 | 256.82 | 3,933 |
| 2024-09-19 | 265.00 | 266.00 | 263.00 | 265.00 | 256.82 | 5,424 |
| 2024-09-18 | 263.00 | 267.50 | 263.00 | 265.00 | 256.82 | 3,484 |
| 2024-09-17 | 262.00 | 265.50 | 259.50 | 264.00 | 255.85 | 4,169 |
| 2024-09-16 | 266.00 | 266.00 | 263.00 | 263.00 | 254.88 | 2,549 |
| 2024-09-13 | 265.50 | 267.00 | 265.00 | 266.50 | 258.27 | 481 |
| 2024-09-12 | 266.00 | 267.00 | 264.50 | 265.50 | 257.30 | 725 |
| 2024-09-11 | 267.50 | 267.50 | 265.00 | 265.00 | 256.82 | 691 |
| 2024-09-10 | 265.00 | 269.00 | 264.50 | 266.50 | 258.27 | 1,567 |
| 2024-09-09 | 265.00 | 268.00 | 265.00 | 265.00 | 256.82 | 1,035 |
| 2024-09-06 | 269.50 | 269.50 | 264.50 | 265.00 | 256.82 | 2,446 |
| 2024-09-05 | 266.50 | 270.00 | 266.00 | 268.00 | 259.73 | 1,575 |
| 2024-09-04 | 265.00 | 267.00 | 264.00 | 265.50 | 257.30 | 1,206 |
| 2024-09-03 | 265.00 | 267.50 | 264.50 | 264.50 | 256.33 | 1,832 |
| 2024-09-02 | 260.00 | 267.00 | 260.00 | 265.00 | 256.82 | 3,465 |
| 2024-08-30 | 262.00 | 266.00 | 260.50 | 260.50 | 252.46 | 69,910 |
| 2024-08-29 | 265.00 | 267.00 | 263.00 | 263.00 | 254.88 | 4,863 |
| 2024-08-28 | 262.00 | 265.00 | 262.00 | 264.50 | 256.33 | 4,044 |
| 2024-08-27 | 259.00 | 263.50 | 259.00 | 261.50 | 253.43 | 3,177 |
| 2024-08-26 | 262.00 | 263.50 | 260.00 | 260.00 | 251.97 | 3,195 |
| 2024-08-23 | 259.50 | 263.50 | 259.50 | 262.50 | 254.40 | 2,960 |
| 2024-08-22 | 259.00 | 261.00 | 257.50 | 260.50 | 252.46 | 2,941 |
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.