Beltone Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 3.330 | 3.370 | 3.240 | 3.250 | 2.888 | 43,548,853 |
| 2024-04-22 | 3.380 | 3.420 | 3.320 | 3.330 | 2.959 | 24,654,021 |
| 2024-04-21 | 3.340 | 3.430 | 3.340 | 3.380 | 3.003 | 44,705,959 |
| 2024-04-18 | 3.510 | 3.560 | 3.330 | 3.340 | 2.968 | 72,649,783 |
| 2024-04-17 | 3.530 | 3.580 | 3.510 | 3.510 | 3.119 | 54,355,505 |
| 2024-04-16 | 3.480 | 3.850 | 3.480 | 3.530 | 3.137 | 125,430,030 |
| 2024-04-15 | 3.460 | 3.510 | 3.420 | 3.480 | 3.092 | 49,351,927 |
| 2024-04-08 | 3.450 | 3.510 | 3.420 | 3.460 | 3.074 | 40,189,003 |
| 2024-04-07 | 3.540 | 3.580 | 3.450 | 3.450 | 3.065 | 56,023,381 |
| 2024-04-04 | 3.540 | 3.680 | 3.510 | 3.540 | 3.145 | 110,069,245 |
| 2024-04-03 | 3.500 | 3.600 | 3.480 | 3.540 | 3.145 | 47,387,232 |
| 2024-04-02 | 3.600 | 3.610 | 3.480 | 3.500 | 3.110 | 84,969,816 |
| 2024-04-01 | 3.260 | 3.600 | 3.260 | 3.600 | 3.199 | 84,600,665 |
| 2024-03-31 | 3.450 | 3.470 | 3.240 | 3.260 | 2.897 | 49,622,739 |
| 2024-03-28 | 3.550 | 3.570 | 3.450 | 3.450 | 3.065 | 45,737,864 |
| 2024-03-27 | 3.580 | 3.610 | 3.530 | 3.550 | 3.154 | 42,132,275 |
| 2024-03-26 | 3.560 | 3.630 | 3.540 | 3.580 | 3.181 | 64,105,862 |
| 2024-03-25 | 3.530 | 3.580 | 3.530 | 3.560 | 3.163 | 37,341,617 |
| 2024-03-24 | 3.570 | 3.650 | 3.500 | 3.530 | 3.137 | 74,193,346 |
| 2024-03-21 | 3.370 | 3.570 | 3.370 | 3.570 | 3.172 | 83,952,095 |
| 2024-03-20 | 3.440 | 3.490 | 3.370 | 3.370 | 2.994 | 48,153,453 |
| 2024-03-19 | 3.410 | 3.450 | 3.360 | 3.440 | 3.057 | 44,217,007 |
| 2024-03-18 | 3.600 | 3.610 | 3.400 | 3.410 | 3.030 | 76,018,413 |
| 2024-03-17 | 3.540 | 3.720 | 3.540 | 3.600 | 3.199 | 117,418,876 |
| 2024-03-14 | 3.430 | 3.540 | 3.420 | 3.540 | 3.145 | 47,921,404 |
| 2024-03-13 | 3.490 | 3.750 | 3.420 | 3.430 | 3.048 | 81,039,467 |
| 2024-03-12 | 3.550 | 3.570 | 3.440 | 3.490 | 3.101 | 44,092,532 |
| 2024-03-11 | 3.660 | 3.740 | 3.540 | 3.550 | 3.154 | 126,180,271 |
| 2024-03-10 | 3.350 | 3.660 | 3.350 | 3.660 | 3.252 | 102,450,464 |
| 2024-03-07 | 3.350 | 3.380 | 3.280 | 3.350 | 2.977 | 35,744,816 |
| 2024-03-06 | 3.430 | 3.550 | 3.300 | 3.350 | 2.977 | 64,702,326 |
| 2024-03-05 | 3.530 | 3.580 | 3.410 | 3.430 | 3.048 | 69,156,743 |
| 2024-03-04 | 3.310 | 3.530 | 3.310 | 3.530 | 3.137 | 89,867,256 |
| 2024-03-03 | 3.280 | 3.330 | 3.270 | 3.310 | 2.941 | 46,392,007 |
| 2024-02-29 | 3.320 | 3.360 | 3.240 | 3.280 | 2.914 | 45,358,410 |
| 2024-02-28 | 3.400 | 3.480 | 3.320 | 3.320 | 2.950 | 58,737,621 |
| 2024-02-27 | 3.360 | 3.580 | 3.360 | 3.400 | 3.021 | 98,323,599 |
| 2024-02-26 | 3.330 | 3.440 | 3.330 | 3.360 | 2.985 | 58,623,175 |
| 2024-02-25 | 3.500 | 3.500 | 3.260 | 3.330 | 2.959 | 86,941,248 |
| 2024-02-22 | 3.510 | 3.570 | 3.480 | 3.500 | 3.110 | 72,134,183 |
| 2024-02-21 | 3.550 | 3.580 | 3.500 | 3.510 | 3.119 | 81,925,990 |
| 2024-02-20 | 3.680 | 3.740 | 3.520 | 3.550 | 3.154 | 158,857,699 |
| 2024-02-19 | 3.750 | 3.770 | 3.630 | 3.680 | 3.270 | 119,031,672 |
| 2024-02-18 | 3.550 | 3.750 | 3.540 | 3.750 | 3.332 | 147,703,891 |
| 2024-02-15 | 3.500 | 3.610 | 3.500 | 3.550 | 3.154 | 150,378,489 |
| 2024-02-14 | 3.380 | 3.500 | 3.380 | 3.500 | 3.110 | 107,509,234 |
| 2024-02-13 | 3.390 | 3.430 | 3.360 | 3.380 | 3.003 | 53,670,725 |
| 2024-02-12 | 3.380 | 3.400 | 3.310 | 3.390 | 3.012 | 42,553,789 |
| 2024-02-11 | 3.460 | 3.500 | 3.340 | 3.380 | 3.003 | 62,252,897 |
| 2024-02-08 | 3.410 | 3.520 | 3.400 | 3.460 | 3.074 | 70,718,968 |
| 2024-02-07 | 3.420 | 3.490 | 3.380 | 3.410 | 3.030 | 69,328,754 |
| 2024-02-06 | 3.530 | 3.610 | 3.420 | 3.420 | 3.039 | 103,184,072 |
| 2024-02-05 | 3.410 | 3.610 | 3.410 | 3.530 | 3.137 | 95,958,605 |
| 2024-02-04 | 3.420 | 3.440 | 3.340 | 3.410 | 3.030 | 46,417,916 |
| 2024-02-01 | 3.390 | 3.500 | 3.210 | 3.420 | 3.039 | 85,466,340 |
| 2024-01-31 | 3.840 | 3.900 | 3.310 | 3.390 | 3.012 | 173,711,806 |
| 2024-01-30 | 3.830 | 3.920 | 3.790 | 3.840 | 3.412 | 134,884,463 |
| 2024-01-29 | 3.950 | 4.000 | 3.830 | 3.830 | 3.403 | 106,629,473 |
| 2024-01-28 | 3.990 | 4.100 | 3.910 | 3.950 | 3.510 | 141,633,736 |
| 2024-01-24 | 3.940 | 4.120 | 3.940 | 3.990 | 3.545 | 200,180,748 |
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.