Beltone Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 3.140 | 3.160 | 3.100 | 3.130 | 2.781 | 35,926,090 |
| 2024-07-29 | 3.190 | 3.230 | 3.130 | 3.140 | 2.790 | 74,588,159 |
| 2024-07-28 | 3.130 | 3.190 | 3.110 | 3.190 | 2.834 | 49,861,371 |
| 2024-07-24 | 3.130 | 3.180 | 3.120 | 3.130 | 2.781 | 63,589,768 |
| 2024-07-23 | 3.050 | 3.150 | 3.040 | 3.130 | 2.781 | 47,963,308 |
| 2024-07-22 | 3.120 | 3.140 | 3.040 | 3.050 | 2.710 | 70,855,778 |
| 2024-07-21 | 3.030 | 3.120 | 2.960 | 3.120 | 2.772 | 374,801 |
| 2024-07-18 | 3.000 | 3.040 | 2.990 | 3.030 | 2.692 | 33,568,681 |
| 2024-07-17 | 3.000 | 3.030 | 2.990 | 3.000 | 2.666 | 25,017,807 |
| 2024-07-16 | 3.050 | 3.070 | 2.980 | 3.000 | 2.666 | 33,762,065 |
| 2024-07-15 | 3.070 | 3.140 | 3.050 | 3.050 | 2.710 | 54,104,477 |
| 2024-07-14 | 3.060 | 3.130 | 3.050 | 3.070 | 2.728 | 73,121,085 |
| 2024-07-10 | 2.940 | 3.100 | 2.940 | 3.060 | 2.719 | 70,772,496 |
| 2024-07-09 | 2.980 | 3.000 | 2.930 | 2.940 | 2.612 | 12,698,089 |
| 2024-07-08 | 3.020 | 3.060 | 2.970 | 2.980 | 2.648 | 29,432,206 |
| 2024-07-07 | 2.980 | 3.070 | 2.980 | 3.020 | 2.683 | 36,622,655 |
| 2024-07-04 | 2.930 | 2.980 | 2.920 | 2.980 | 2.648 | 17,264,553 |
| 2024-07-03 | 2.950 | 3.010 | 2.930 | 2.930 | 2.603 | 26,980,538 |
| 2024-07-02 | 2.980 | 3.020 | 2.940 | 2.950 | 2.621 | 25,327,177 |
| 2024-07-01 | 2.960 | 3.050 | 2.960 | 2.980 | 2.648 | 37,044,771 |
| 2024-06-27 | 3.060 | 3.080 | 2.960 | 2.960 | 2.630 | 56,691,194 |
| 2024-06-26 | 2.910 | 3.080 | 2.910 | 3.060 | 2.719 | 99,052,063 |
| 2024-06-25 | 2.900 | 2.930 | 2.870 | 2.910 | 2.586 | 13,557,629 |
| 2024-06-24 | 2.940 | 2.970 | 2.890 | 2.900 | 2.577 | 21,628,492 |
| 2024-06-23 | 2.840 | 2.950 | 2.840 | 2.940 | 2.612 | 30,877,947 |
| 2024-06-13 | 2.850 | 2.910 | 2.830 | 2.840 | 2.523 | 22,391,702 |
| 2024-06-12 | 2.760 | 2.890 | 2.760 | 2.850 | 2.532 | 32,474,525 |
| 2024-06-11 | 2.670 | 2.830 | 2.640 | 2.760 | 2.452 | 24,185,086 |
| 2024-06-10 | 2.660 | 2.690 | 2.640 | 2.670 | 2.372 | 9,144,452 |
| 2024-06-09 | 2.780 | 2.800 | 2.660 | 2.660 | 2.363 | 13,548,965 |
| 2024-06-06 | 2.830 | 2.840 | 2.760 | 2.780 | 2.470 | 9,382,276 |
| 2024-06-05 | 2.890 | 2.920 | 2.790 | 2.830 | 2.515 | 18,466,643 |
| 2024-06-04 | 2.870 | 2.930 | 2.870 | 2.890 | 2.568 | 15,512,344 |
| 2024-06-03 | 2.950 | 2.970 | 2.860 | 2.870 | 2.550 | 27,372,002 |
| 2024-06-02 | 2.970 | 3.010 | 2.930 | 2.950 | 2.621 | 30,411,413 |
| 2024-05-30 | 3.060 | 3.130 | 2.930 | 2.970 | 2.639 | 88,590,126 |
| 2024-05-29 | 2.940 | 3.080 | 2.930 | 3.060 | 2.719 | 59,985,417 |
| 2024-05-28 | 2.960 | 2.960 | 2.880 | 2.940 | 2.612 | 24,034,408 |
| 2024-05-27 | 3.010 | 3.080 | 2.960 | 2.960 | 2.630 | 54,413,432 |
| 2024-05-26 | 2.850 | 3.020 | 2.850 | 3.010 | 2.674 | 60,057,203 |
| 2024-05-23 | 2.820 | 2.910 | 2.820 | 2.850 | 2.532 | 20,771,882 |
| 2024-05-22 | 2.830 | 2.860 | 2.790 | 2.820 | 2.506 | 18,950,125 |
| 2024-05-21 | 2.870 | 2.930 | 2.830 | 2.830 | 2.515 | 20,445,808 |
| 2024-05-20 | 2.910 | 2.930 | 2.860 | 2.870 | 2.550 | 18,894,381 |
| 2024-05-19 | 2.830 | 2.930 | 2.830 | 2.910 | 2.586 | 25,173,044 |
| 2024-05-16 | 2.740 | 2.850 | 2.740 | 2.830 | 2.515 | 30,981,780 |
| 2024-05-15 | 2.690 | 2.800 | 2.660 | 2.740 | 2.435 | 20,872,615 |
| 2024-05-14 | 2.720 | 2.740 | 2.600 | 2.690 | 2.390 | 18,715,788 |
| 2024-05-13 | 2.700 | 2.720 | 2.550 | 2.720 | 2.417 | 15,497,514 |
| 2024-05-12 | 2.820 | 2.850 | 2.630 | 2.700 | 2.399 | 21,675,245 |
| 2024-05-09 | 2.840 | 2.880 | 2.810 | 2.820 | 2.506 | 14,401,440 |
| 2024-05-08 | 2.890 | 2.970 | 2.810 | 2.840 | 2.523 | 23,686,883 |
| 2024-05-07 | 2.890 | 2.930 | 2.830 | 2.890 | 2.568 | 18,398,966 |
| 2024-05-02 | 2.860 | 2.950 | 2.860 | 2.890 | 2.568 | 25,247,621 |
| 2024-05-01 | 2.750 | 2.910 | 2.750 | 2.910 | 2.586 | 83,907,740 |
| 2024-04-30 | 2.920 | 2.940 | 2.710 | 2.750 | 2.443 | 37,939,417 |
| 2024-04-29 | 2.800 | 2.920 | 2.700 | 2.920 | 2.595 | 37,177,303 |
| 2024-04-28 | 2.950 | 3.000 | 2.790 | 2.800 | 2.488 | 58,336,336 |
| 2024-04-24 | 3.250 | 3.260 | 2.930 | 2.950 | 2.621 | 95,006,914 |
| 2024-04-23 | 3.330 | 3.370 | 3.240 | 3.250 | 2.888 | 43,548,853 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.