Beltone Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 3.430 | 3.740 | 3.430 | 3.500 | 3.110 | 393,243,315 |
| 2023-08-01 | 3.120 | 3.430 | 3.120 | 3.430 | 3.048 | 233,940,809 |
| 2023-07-31 | 3.010 | 3.120 | 2.990 | 3.120 | 2.772 | 141,654,350 |
| 2023-07-30 | 3.140 | 3.280 | 2.950 | 3.010 | 2.674 | 234,680,459 |
| 2023-07-27 | 2.970 | 3.350 | 2.380 | 3.140 | 2.790 | 454,890,496 |
| 2023-07-26 | 3.690 | 3.690 | 2.960 | 2.970 | 2.639 | 24,392,207 |
| 2023-07-25 | 3.900 | 4.030 | 3.570 | 3.690 | 3.279 | 35,865,942 |
| 2023-07-24 | 4.300 | 4.300 | 3.900 | 3.900 | 3.465 | 36,260,987 |
| 2023-07-19 | 4.070 | 4.610 | 4.070 | 4.300 | 3.821 | 71,666,541 |
| 2023-07-18 | 4.170 | 4.200 | 4.040 | 4.070 | 3.616 | 22,956,134 |
| 2023-07-17 | 3.990 | 4.190 | 3.810 | 4.170 | 3.705 | 26,419,848 |
| 2023-07-16 | 4.100 | 4.140 | 3.900 | 3.990 | 3.545 | 13,947,193 |
| 2023-07-13 | 4.080 | 4.170 | 4.050 | 4.100 | 3.643 | 17,815,258 |
| 2023-07-12 | 4.040 | 4.300 | 4.040 | 4.080 | 3.625 | 23,053,779 |
| 2023-07-11 | 3.980 | 4.240 | 3.980 | 4.040 | 3.590 | 31,245,530 |
| 2023-07-10 | 3.350 | 3.980 | 3.210 | 3.980 | 3.536 | 22,888,079 |
| 2023-07-09 | 4.180 | 4.210 | 3.350 | 3.350 | 2.977 | 23,454,281 |
| 2023-07-06 | 4.520 | 4.650 | 4.150 | 4.180 | 3.714 | 36,096,938 |
| 2023-07-05 | 4.100 | 4.540 | 4.070 | 4.520 | 4.016 | 35,396,099 |
| 2023-07-04 | 4.220 | 4.400 | 4.070 | 4.100 | 3.643 | 23,893,365 |
| 2023-06-26 | 4.020 | 4.260 | 3.980 | 4.220 | 3.750 | 28,945,893 |
| 2023-06-25 | 4.130 | 4.260 | 3.970 | 4.020 | 3.572 | 17,353,597 |
| 2023-06-22 | 4.350 | 4.520 | 3.950 | 4.130 | 3.670 | 34,754,612 |
| 2023-06-21 | 4.560 | 4.900 | 4.340 | 4.350 | 3.865 | 39,588,190 |
| 2023-06-20 | 4.060 | 4.700 | 3.980 | 4.560 | 4.052 | 42,679,849 |
| 2023-06-19 | 3.990 | 4.230 | 3.920 | 4.060 | 3.607 | 29,391,087 |
| 2023-06-18 | 3.570 | 3.990 | 3.530 | 3.990 | 3.545 | 24,765,787 |
| 2023-06-15 | 3.820 | 3.860 | 3.480 | 3.570 | 3.172 | 24,719,127 |
| 2023-06-14 | 4.000 | 4.250 | 3.670 | 3.820 | 3.394 | 26,436,648 |
| 2023-06-13 | 4.140 | 4.320 | 3.670 | 4.000 | 3.554 | 25,711,059 |
| 2023-06-12 | 4.610 | 4.700 | 4.120 | 4.140 | 3.678 | 9,394,640 |
| 2023-06-11 | 4.820 | 5.160 | 4.510 | 4.610 | 4.096 | 24,258,132 |
| 2023-06-08 | 4.760 | 5.500 | 4.300 | 4.820 | 4.283 | 35,730,389 |
| 2023-06-07 | 3.970 | 4.760 | 3.970 | 4.760 | 4.229 | 38,787,342 |
| 2023-06-06 | 3.310 | 3.970 | 3.280 | 3.970 | 3.527 | 38,434,043 |
| 2023-06-05 | 2.760 | 3.310 | 2.760 | 3.310 | 2.941 | 13,058,361 |
| 2023-06-04 | 2.760 | 2.760 | 2.300 | 2.760 | 2.452 | 3,898,194 |
| 2023-06-01 | 6.020 | 6.300 | 5.500 | 5.530 | 2.043 | 20,307,660 |
| 2023-05-31 | 6.000 | 6.430 | 5.840 | 6.020 | 2.224 | 29,596,969 |
| 2023-05-30 | 5.500 | 6.450 | 5.500 | 6.000 | 2.217 | 32,029,826 |
| 2023-05-29 | 5.150 | 6.060 | 4.870 | 5.500 | 2.032 | 37,328,026 |
| 2023-05-28 | 4.460 | 5.320 | 4.460 | 5.150 | 1.903 | 27,238,360 |
| 2023-05-25 | 3.720 | 4.460 | 3.580 | 4.460 | 1.648 | 34,144,615 |
| 2023-05-24 | 3.950 | 4.030 | 3.620 | 3.720 | 1.374 | 17,132,874 |
| 2023-05-23 | 3.900 | 4.120 | 3.870 | 3.950 | 1.459 | 24,289,612 |
| 2023-05-22 | 3.470 | 3.910 | 3.470 | 3.900 | 1.441 | 25,315,866 |
| 2023-05-21 | 3.170 | 3.470 | 3.170 | 3.470 | 1.282 | 11,120,818 |
| 2023-05-18 | 3.210 | 3.270 | 3.140 | 3.170 | 1.171 | 4,600,435 |
| 2023-05-17 | 3.140 | 3.330 | 3.140 | 3.210 | 1.186 | 8,639,157 |
| 2023-05-16 | 3.120 | 3.190 | 3.080 | 3.140 | 1.160 | 2,616,584 |
| 2023-05-15 | 3.230 | 3.230 | 3.070 | 3.120 | 1.153 | 2,472,357 |
| 2023-05-14 | 3.200 | 3.230 | 3.110 | 3.230 | 1.193 | 1,716,678 |
| 2023-05-11 | 3.240 | 3.280 | 3.200 | 3.200 | 1.182 | 3,165,993 |
| 2023-05-10 | 3.210 | 3.270 | 3.150 | 3.240 | 1.197 | 3,462,086 |
| 2023-05-09 | 3.310 | 3.400 | 3.200 | 3.210 | 1.186 | 4,997,182 |
| 2023-05-08 | 3.180 | 3.350 | 3.180 | 3.310 | 1.223 | 5,319,386 |
| 2023-05-07 | 3.180 | 3.220 | 3.140 | 3.180 | 1.175 | 1,862,033 |
| 2023-05-03 | 3.210 | 3.250 | 3.160 | 3.180 | 1.175 | 2,596,713 |
| 2023-05-02 | 3.250 | 3.300 | 3.160 | 3.210 | 1.186 | 2,597,149 |
| 2023-05-01 | 3.330 | 3.350 | 3.160 | 3.250 | 1.201 | 11,148,451 |
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.