Beltone Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-29 | 3.040 | 3.570 | 3.040 | 3.520 | 3.128 | 353,625,172 |
| 2023-10-26 | 3.030 | 3.100 | 3.020 | 3.040 | 2.701 | 102,825,185 |
| 2023-10-25 | 2.980 | 3.060 | 2.980 | 3.030 | 2.692 | 94,299,771 |
| 2023-10-24 | 3.070 | 3.100 | 2.960 | 2.980 | 2.648 | 79,562,127 |
| 2023-10-23 | 3.070 | 3.150 | 3.070 | 3.070 | 2.728 | 77,437,278 |
| 2023-10-22 | 3.020 | 3.110 | 3.000 | 3.070 | 2.728 | 63,593,625 |
| 2023-10-19 | 3.050 | 3.130 | 3.000 | 3.020 | 2.683 | 107,817,500 |
| 2023-10-18 | 2.980 | 3.090 | 2.940 | 3.050 | 2.710 | 103,885,721 |
| 2023-10-17 | 2.960 | 3.050 | 2.940 | 2.980 | 2.648 | 91,762,327 |
| 2023-10-16 | 2.890 | 3.070 | 2.890 | 2.960 | 2.630 | 139,008,263 |
| 2023-10-15 | 2.780 | 2.890 | 2.780 | 2.890 | 2.568 | 62,493,270 |
| 2023-10-12 | 2.780 | 2.830 | 2.760 | 2.780 | 2.470 | 35,458,920 |
| 2023-10-11 | 2.870 | 2.900 | 2.770 | 2.780 | 2.470 | 47,513,746 |
| 2023-10-10 | 2.760 | 2.880 | 2.760 | 2.870 | 2.550 | 60,595,866 |
| 2023-10-09 | 2.750 | 2.820 | 2.700 | 2.760 | 2.452 | 65,141,890 |
| 2023-10-08 | 2.920 | 2.940 | 2.610 | 2.750 | 2.443 | 89,512,993 |
| 2023-10-04 | 2.790 | 2.930 | 2.780 | 2.920 | 2.595 | 54,351,290 |
| 2023-10-03 | 2.880 | 2.900 | 2.770 | 2.790 | 2.479 | 35,329,412 |
| 2023-10-02 | 2.920 | 2.960 | 2.820 | 2.880 | 2.559 | 64,659,374 |
| 2023-10-01 | 3.030 | 3.070 | 2.920 | 2.920 | 2.595 | 41,173,131 |
| 2023-09-27 | 3.070 | 3.120 | 3.020 | 3.030 | 2.692 | 38,708,362 |
| 2023-09-26 | 3.080 | 3.170 | 3.070 | 3.070 | 2.728 | 64,918,494 |
| 2023-09-25 | 3.090 | 3.160 | 3.070 | 3.080 | 2.737 | 43,881,913 |
| 2023-09-24 | 3.030 | 3.180 | 3.010 | 3.090 | 2.746 | 77,136,704 |
| 2023-09-21 | 3.050 | 3.110 | 3.020 | 3.030 | 2.692 | 61,261,538 |
| 2023-09-20 | 3.140 | 3.160 | 3.020 | 3.050 | 2.710 | 52,198,408 |
| 2023-09-19 | 3.200 | 3.240 | 3.120 | 3.140 | 2.790 | 86,682,575 |
| 2023-09-18 | 3.240 | 3.300 | 3.200 | 3.200 | 2.843 | 105,700,063 |
| 2023-09-17 | 3.070 | 3.260 | 3.070 | 3.240 | 2.879 | 103,019,391 |
| 2023-09-14 | 3.110 | 3.160 | 3.070 | 3.070 | 2.728 | 42,076,647 |
| 2023-09-13 | 3.070 | 3.130 | 3.070 | 3.110 | 2.763 | 35,948,645 |
| 2023-09-12 | 3.120 | 3.160 | 3.050 | 3.070 | 2.728 | 50,252,058 |
| 2023-09-11 | 3.200 | 3.210 | 3.110 | 3.120 | 2.772 | 46,774,258 |
| 2023-09-10 | 3.210 | 3.260 | 3.190 | 3.200 | 2.843 | 70,140,408 |
| 2023-09-07 | 3.140 | 3.210 | 3.120 | 3.210 | 2.852 | 38,933,162 |
| 2023-09-06 | 3.170 | 3.210 | 3.120 | 3.140 | 2.790 | 44,629,606 |
| 2023-09-05 | 3.240 | 3.310 | 3.170 | 3.170 | 2.817 | 76,303,240 |
| 2023-09-04 | 3.140 | 3.270 | 3.140 | 3.240 | 2.879 | 72,519,580 |
| 2023-09-03 | 3.190 | 3.230 | 3.110 | 3.140 | 2.790 | 49,738,110 |
| 2023-08-31 | 3.260 | 3.290 | 3.170 | 3.190 | 2.834 | 46,882,334 |
| 2023-08-30 | 3.340 | 3.380 | 3.260 | 3.260 | 2.897 | 44,923,668 |
| 2023-08-29 | 3.340 | 3.430 | 3.320 | 3.340 | 2.968 | 98,617,280 |
| 2023-08-28 | 3.220 | 3.390 | 3.220 | 3.340 | 2.968 | 161,128,668 |
| 2023-08-27 | 3.200 | 3.280 | 3.180 | 3.220 | 2.861 | 46,613,987 |
| 2023-08-24 | 3.280 | 3.330 | 3.120 | 3.200 | 2.843 | 115,231,488 |
| 2023-08-23 | 3.420 | 3.480 | 3.270 | 3.280 | 2.914 | 134,531,861 |
| 2023-08-22 | 3.370 | 3.490 | 3.330 | 3.420 | 3.039 | 84,031,390 |
| 2023-08-21 | 3.520 | 3.560 | 3.360 | 3.370 | 2.994 | 99,593,492 |
| 2023-08-20 | 3.440 | 3.550 | 3.440 | 3.520 | 3.128 | 100,629,109 |
| 2023-08-17 | 3.410 | 3.500 | 3.370 | 3.440 | 3.057 | 105,040,489 |
| 2023-08-16 | 3.640 | 3.660 | 3.410 | 3.410 | 3.030 | 141,381,889 |
| 2023-08-15 | 3.700 | 3.750 | 3.630 | 3.640 | 3.234 | 127,686,774 |
| 2023-08-14 | 3.780 | 3.900 | 3.700 | 3.700 | 3.288 | 151,350,298 |
| 2023-08-13 | 3.640 | 3.810 | 3.620 | 3.780 | 3.359 | 135,244,515 |
| 2023-08-10 | 3.670 | 3.720 | 3.590 | 3.640 | 3.234 | 139,714,388 |
| 2023-08-09 | 3.850 | 3.900 | 3.650 | 3.670 | 3.261 | 174,702,538 |
| 2023-08-08 | 3.950 | 4.040 | 3.820 | 3.850 | 3.421 | 275,116,650 |
| 2023-08-07 | 3.730 | 3.950 | 3.730 | 3.950 | 3.510 | 233,700,828 |
| 2023-08-06 | 3.570 | 3.750 | 3.570 | 3.730 | 3.314 | 196,714,920 |
| 2023-08-03 | 3.500 | 3.660 | 3.460 | 3.570 | 3.172 | 241,655,422 |
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.