Bergbahnen Engelberg Truebsee Titlis Bet AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 60.600 | 61.000 | 60.000 | 61.000 | 60.100 | 2,372 |
| 2026-01-29 | 60.000 | 60.000 | 59.000 | 60.000 | 59.114 | 3,901 |
| 2026-01-28 | 58.000 | 59.400 | 57.600 | 59.400 | 58.523 | 7,367 |
| 2026-01-27 | 59.000 | 59.600 | 54.400 | 58.200 | 57.341 | 8,493 |
| 2026-01-26 | 61.200 | 62.000 | 59.000 | 59.000 | 58.129 | 4,385 |
| 2026-01-23 | 60.800 | 61.600 | 60.400 | 61.400 | 60.494 | 2,433 |
| 2026-01-22 | 60.800 | 60.800 | 59.600 | 60.600 | 59.706 | 1,327 |
| 2026-01-21 | 60.400 | 60.600 | 59.400 | 60.600 | 59.706 | 1,702 |
| 2026-01-20 | 60.000 | 60.400 | 60.000 | 60.000 | 59.114 | 939 |
| 2026-01-19 | 59.000 | 60.400 | 59.000 | 60.000 | 59.114 | 2,190 |
| 2026-01-16 | 59.600 | 59.600 | 58.600 | 59.600 | 58.720 | 1,821 |
| 2026-01-15 | 59.600 | 59.600 | 58.000 | 59.200 | 58.326 | 2,147 |
| 2026-01-14 | 59.400 | 59.600 | 59.200 | 59.600 | 58.720 | 133 |
| 2026-01-13 | 57.600 | 59.600 | 57.000 | 59.000 | 58.129 | 2,026 |
| 2026-01-12 | 60.400 | 60.400 | 58.200 | 58.200 | 57.341 | 1,972 |
| 2026-01-09 | 60.400 | 60.400 | 59.600 | 60.200 | 59.311 | 1,545 |
| 2026-01-08 | 60.000 | 60.400 | 59.400 | 60.400 | 59.509 | 2,808 |
| 2026-01-07 | 58.000 | 59.800 | 57.200 | 59.000 | 58.129 | 2,035 |
| 2026-01-06 | 56.800 | 58.000 | 56.800 | 58.000 | 57.144 | 2,321 |
| 2026-01-05 | 56.400 | 56.800 | 55.400 | 56.200 | 55.371 | 2,951 |
| 2025-12-30 | 55.000 | 55.400 | 55.000 | 55.400 | 54.582 | 1,568 |
| 2025-12-29 | 54.600 | 54.600 | 53.800 | 54.600 | 53.794 | 3,291 |
| 2025-12-23 | 55.000 | 55.000 | 54.200 | 54.200 | 53.400 | 684 |
| 2025-12-22 | 53.800 | 55.000 | 53.800 | 55.000 | 54.188 | 1,903 |
| 2025-12-19 | 54.000 | 55.000 | 53.400 | 55.000 | 54.188 | 4,146 |
| 2025-12-18 | 54.000 | 54.000 | 52.800 | 53.200 | 52.415 | 2,255 |
| 2025-12-17 | 53.000 | 54.000 | 53.000 | 54.000 | 53.203 | 1,543 |
| 2025-12-16 | 51.000 | 53.000 | 51.000 | 53.000 | 52.218 | 4,657 |
| 2025-12-15 | 52.600 | 52.600 | 52.000 | 52.000 | 51.233 | 2,831 |
| 2025-12-12 | 50.600 | 52.600 | 50.600 | 52.600 | 51.824 | 5,011 |
| 2025-12-11 | 50.800 | 51.200 | 50.200 | 50.600 | 49.853 | 1,535 |
| 2025-12-10 | 50.200 | 50.600 | 49.800 | 50.400 | 49.656 | 721 |
| 2025-12-09 | 51.400 | 51.400 | 50.000 | 51.000 | 50.247 | 1,647 |
| 2025-12-08 | 50.000 | 51.400 | 50.000 | 51.400 | 50.641 | 740 |
| 2025-12-05 | 50.000 | 50.600 | 49.500 | 50.400 | 49.656 | 2,189 |
| 2025-12-04 | 49.900 | 50.000 | 49.900 | 50.000 | 49.262 | 937 |
| 2025-12-03 | 49.900 | 49.900 | 49.900 | 49.900 | 49.164 | 91 |
| 2025-12-02 | 49.500 | 50.000 | 49.500 | 50.000 | 49.262 | 423 |
| 2025-12-01 | 49.200 | 49.500 | 49.200 | 49.200 | 48.474 | 1,373 |
| 2025-11-28 | 50.000 | 50.600 | 49.600 | 49.700 | 48.966 | 1,689 |
| 2025-11-27 | 50.000 | 50.000 | 49.100 | 49.900 | 49.164 | 767 |
| 2025-11-26 | 49.000 | 49.800 | 48.800 | 49.800 | 49.065 | 632 |
| 2025-11-25 | 48.200 | 48.700 | 48.000 | 48.700 | 47.981 | 1,171 |
| 2025-11-24 | 48.800 | 48.800 | 48.500 | 48.500 | 47.784 | 786 |
| 2025-11-21 | 49.000 | 49.000 | 48.300 | 49.000 | 48.277 | 781 |
| 2025-11-20 | 48.700 | 49.000 | 48.600 | 49.000 | 48.277 | 814 |
| 2025-11-19 | 48.100 | 48.300 | 47.900 | 48.300 | 47.587 | 319 |
| 2025-11-18 | 48.700 | 48.700 | 47.900 | 48.700 | 47.981 | 721 |
| 2025-11-17 | 48.400 | 49.500 | 48.400 | 48.900 | 48.178 | 1,006 |
| 2025-11-14 | 49.000 | 49.000 | 47.800 | 47.800 | 47.095 | 1,295 |
| 2025-11-13 | 49.000 | 49.000 | 48.300 | 48.800 | 48.080 | 302 |
| 2025-11-12 | 48.300 | 49.000 | 47.800 | 49.000 | 48.277 | 920 |
| 2025-11-11 | 49.000 | 49.100 | 48.000 | 49.100 | 48.375 | 859 |
| 2025-11-10 | 47.000 | 49.300 | 47.000 | 48.700 | 47.981 | 1,312 |
| 2025-11-07 | 48.500 | 48.500 | 46.800 | 47.200 | 46.503 | 956 |
| 2025-11-06 | 47.300 | 49.000 | 47.300 | 49.000 | 48.277 | 1,483 |
| 2025-11-05 | 46.900 | 47.500 | 46.900 | 47.100 | 46.405 | 487 |
| 2025-11-04 | 48.000 | 48.000 | 47.000 | 47.000 | 46.306 | 339 |
| 2025-11-03 | 47.400 | 48.000 | 47.400 | 48.000 | 47.292 | 1,914 |
| 2025-10-31 | 46.900 | 47.000 | 45.200 | 47.000 | 46.306 | 443 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-27 | 0.8000 CHF |
| 2025-02-21 | 0.8000 CHF |
| 2020-03-31 | 9.4000 CHF |
| 2019-04-16 | 9.4000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.