Beltone Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.930 | 4.170 | 3.930 | 3.940 | 3.501 | 253,786,590 |
| 2024-01-22 | 3.680 | 4.000 | 3.680 | 3.930 | 3.492 | 252,510,622 |
| 2024-01-21 | 3.690 | 3.740 | 3.680 | 3.680 | 3.270 | 350,081,993 |
| 2024-01-18 | 3.660 | 3.770 | 3.660 | 3.690 | 3.279 | 101,140,559 |
| 2024-01-17 | 3.760 | 3.800 | 3.660 | 3.660 | 3.252 | 108,510,305 |
| 2024-01-16 | 3.550 | 3.760 | 3.540 | 3.760 | 3.341 | 134,590,912 |
| 2024-01-15 | 3.540 | 3.620 | 3.540 | 3.550 | 3.154 | 64,517,509 |
| 2024-01-14 | 3.490 | 3.550 | 3.490 | 3.540 | 3.145 | 37,532,237 |
| 2024-01-11 | 3.580 | 3.600 | 3.490 | 3.490 | 3.101 | 61,756,651 |
| 2024-01-10 | 3.600 | 3.640 | 3.570 | 3.580 | 3.181 | 66,235,705 |
| 2024-01-09 | 3.490 | 3.600 | 3.490 | 3.600 | 3.199 | 71,060,166 |
| 2024-01-08 | 3.540 | 3.560 | 3.470 | 3.490 | 3.101 | 50,655,858 |
| 2024-01-04 | 3.640 | 3.660 | 3.520 | 3.540 | 3.145 | 84,632,487 |
| 2024-01-03 | 3.540 | 3.810 | 3.540 | 3.640 | 3.234 | 177,774,617 |
| 2024-01-02 | 3.340 | 3.540 | 3.340 | 3.540 | 3.145 | 92,563,165 |
| 2023-12-31 | 3.360 | 3.420 | 3.320 | 3.340 | 2.968 | 64,819,492 |
| 2023-12-28 | 3.310 | 3.630 | 3.310 | 3.360 | 2.985 | 112,378,239 |
| 2023-12-27 | 3.310 | 3.370 | 3.280 | 3.310 | 2.941 | 64,345,629 |
| 2023-12-26 | 3.150 | 3.490 | 3.150 | 3.310 | 2.941 | 116,449,409 |
| 2023-12-25 | 3.110 | 3.200 | 3.070 | 3.150 | 2.799 | 45,415,258 |
| 2023-12-24 | 3.240 | 3.290 | 3.110 | 3.110 | 2.763 | 59,950,617 |
| 2023-12-21 | 3.290 | 3.330 | 3.230 | 3.240 | 2.879 | 42,682,067 |
| 2023-12-20 | 3.280 | 3.340 | 3.260 | 3.290 | 2.923 | 44,085,957 |
| 2023-12-19 | 3.370 | 3.420 | 3.270 | 3.280 | 2.914 | 60,033,232 |
| 2023-12-18 | 3.380 | 3.420 | 3.350 | 3.370 | 2.994 | 51,787,406 |
| 2023-12-17 | 3.420 | 3.460 | 3.370 | 3.380 | 3.003 | 72,341,998 |
| 2023-12-14 | 3.270 | 3.440 | 3.270 | 3.420 | 3.039 | 114,325,444 |
| 2023-12-13 | 3.260 | 3.450 | 3.230 | 3.270 | 2.905 | 86,285,877 |
| 2023-12-12 | 3.280 | 3.350 | 3.240 | 3.260 | 2.897 | 62,291,217 |
| 2023-12-11 | 3.380 | 3.400 | 3.220 | 3.280 | 2.914 | 78,279,820 |
| 2023-12-10 | 3.530 | 3.600 | 3.360 | 3.380 | 3.003 | 53,723,290 |
| 2023-12-07 | 3.480 | 3.540 | 3.370 | 3.530 | 3.137 | 48,366,131 |
| 2023-12-06 | 3.580 | 3.650 | 3.460 | 3.480 | 3.092 | 55,597,791 |
| 2023-12-05 | 3.580 | 3.800 | 3.570 | 3.580 | 3.181 | 147,983,350 |
| 2023-12-04 | 3.390 | 3.610 | 3.390 | 3.580 | 3.181 | 106,444,875 |
| 2023-12-03 | 3.390 | 3.440 | 3.360 | 3.390 | 3.012 | 43,326,085 |
| 2023-11-30 | 3.350 | 3.660 | 3.300 | 3.390 | 3.012 | 107,968,010 |
| 2023-11-29 | 3.530 | 3.570 | 3.330 | 3.350 | 2.977 | 132,975,653 |
| 2023-11-28 | 3.650 | 3.710 | 3.520 | 3.530 | 3.137 | 93,432,482 |
| 2023-11-27 | 3.720 | 3.770 | 3.650 | 3.650 | 3.243 | 107,856,742 |
| 2023-11-26 | 3.780 | 3.860 | 3.710 | 3.720 | 3.305 | 114,528,278 |
| 2023-11-23 | 3.720 | 3.840 | 3.720 | 3.780 | 3.359 | 127,641,627 |
| 2023-11-22 | 3.640 | 3.720 | 3.640 | 3.720 | 3.305 | 64,982,891 |
| 2023-11-21 | 3.710 | 3.760 | 3.640 | 3.640 | 3.234 | 76,828,789 |
| 2023-11-20 | 3.800 | 3.850 | 3.710 | 3.710 | 3.296 | 87,254,851 |
| 2023-11-19 | 3.830 | 3.900 | 3.790 | 3.800 | 3.376 | 108,918,780 |
| 2023-11-16 | 3.740 | 3.880 | 3.740 | 3.830 | 3.403 | 114,145,719 |
| 2023-11-15 | 3.730 | 3.800 | 3.710 | 3.740 | 3.323 | 74,805,483 |
| 2023-11-14 | 3.680 | 3.820 | 3.680 | 3.730 | 3.314 | 147,950,000 |
| 2023-11-13 | 3.670 | 3.760 | 3.640 | 3.680 | 3.270 | 74,948,668 |
| 2023-11-12 | 3.740 | 3.830 | 3.650 | 3.670 | 3.261 | 99,282,545 |
| 2023-11-09 | 3.750 | 3.880 | 3.650 | 3.740 | 3.323 | 122,243,868 |
| 2023-11-08 | 3.770 | 3.870 | 3.710 | 3.750 | 3.332 | 95,792,795 |
| 2023-11-07 | 3.760 | 3.950 | 3.760 | 3.770 | 3.350 | 152,622,068 |
| 2023-11-06 | 3.850 | 3.900 | 3.750 | 3.760 | 3.341 | 139,145,884 |
| 2023-11-05 | 3.540 | 3.850 | 3.540 | 3.850 | 3.421 | 211,740,566 |
| 2023-11-02 | 3.520 | 3.620 | 3.520 | 3.540 | 3.145 | 73,889,538 |
| 2023-11-01 | 3.530 | 3.630 | 3.430 | 3.520 | 3.128 | 118,988,361 |
| 2023-10-31 | 3.550 | 3.680 | 3.470 | 3.530 | 3.137 | 224,073,535 |
| 2023-10-30 | 3.520 | 3.710 | 3.520 | 3.550 | 3.154 | 222,605,606 |
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.