Beltone Holding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	3.380	3.510	3.290	3.330	1.230	5,758,056
2023-04-27	3.310	3.420	3.310	3.380	1.249	3,754,814
2023-04-26	3.330	3.380	3.250	3.310	1.223	1,698,754
2023-04-19	3.330	3.440	3.280	3.330	1.230	4,854,393
2023-04-18	3.290	3.370	3.250	3.330	1.230	2,557,121
2023-04-13	3.370	3.400	3.260	3.290	1.216	3,426,265
2023-04-12	3.390	3.570	3.340	3.370	1.245	12,144,460
2023-04-11	3.380	3.440	3.340	3.390	1.252	5,591,197
2023-04-10	3.400	3.460	3.330	3.380	1.249	7,262,575
2023-04-09	3.170	3.410	3.160	3.400	1.256	11,241,034
2023-04-06	3.190	3.280	3.130	3.170	1.171	8,227,339
2023-04-05	3.340	3.350	3.170	3.190	1.179	9,320,778
2023-04-04	3.080	3.360	3.080	3.340	1.234	11,623,969
2023-04-03	3.000	3.160	3.000	3.080	1.138	8,882,684
2023-04-02	2.930	3.050	2.930	3.000	1.108	4,822,752
2023-03-30	3.030	3.170	2.880	2.930	1.083	13,547,364
2023-03-29	2.690	3.030	2.670	3.030	1.119	12,176,837
2023-03-28	2.750	2.760	2.610	2.690	0.994	2,502,778
2023-03-27	2.820	2.880	2.740	2.750	1.016	3,746,302
2023-03-26	2.760	2.850	2.760	2.820	1.042	3,223,760
2023-03-23	2.740	2.810	2.680	2.760	1.020	1,838,468
2023-03-22	2.880	2.910	2.720	2.740	1.012	10,183,078
2023-03-21	2.570	2.880	2.570	2.880	1.064	7,942,617
2023-03-20	2.480	2.650	2.460	2.570	0.950	6,950,490
2023-03-19	2.500	2.520	2.400	2.480	0.916	6,656,648
2023-03-16	2.390	2.530	2.310	2.500	0.924	6,224,330
2023-03-15	2.790	2.910	2.300	2.390	0.883	9,244,230
2023-03-14	2.760	2.840	2.600	2.790	1.031	6,402,496
2023-03-13	3.040	3.130	2.700	2.760	1.020	6,478,271
2023-03-12	3.200	3.210	3.000	3.040	1.123	5,529,660
2023-03-09	3.110	3.200	3.090	3.200	1.182	5,720,858
2023-03-08	3.150	3.200	3.050	3.110	1.149	8,201,121
2023-03-07	3.260	3.340	3.100	3.150	1.164	6,639,981
2023-03-06	3.230	3.360	3.200	3.260	1.205	6,930,670
2023-03-05	3.320	3.350	3.200	3.230	1.193	5,891,965
2023-03-02	3.490	3.530	3.300	3.320	1.227	12,634,100
2023-03-01	3.380	3.630	3.380	3.490	1.289	20,868,751
2023-02-28	3.280	3.390	3.270	3.380	1.249	10,603,360
2023-02-27	3.180	3.350	3.180	3.280	1.212	11,871,574
2023-02-26	3.200	3.270	3.160	3.180	1.175	6,482,056
2023-02-23	3.200	3.280	3.150	3.200	1.182	14,653,315
2023-02-22	3.420	3.480	3.190	3.200	1.182	8,232,983
2023-02-21	3.410	3.490	3.350	3.420	1.264	9,943,396
2023-02-20	3.280	3.530	3.280	3.410	1.260	19,773,025
2023-02-19	3.330	3.410	3.230	3.280	1.212	10,108,296
2023-02-16	3.470	3.520	3.310	3.330	1.230	17,978,314
2023-02-15	3.610	3.650	3.460	3.470	1.282	11,494,020
2023-02-14	3.470	3.650	3.440	3.610	1.334	24,391,633
2023-02-13	3.300	3.590	3.230	3.470	1.282	45,820,239
2023-02-12	2.880	3.320	2.830	3.300	1.219	24,963,507
2023-02-09	2.810	2.920	2.810	2.880	1.064	5,451,489
2023-02-08	2.730	2.980	2.680	2.810	1.038	14,859,976
2023-02-07	2.740	2.850	2.720	2.730	1.009	3,941,263
2023-02-06	2.720	2.870	2.720	2.740	1.012	7,295,036
2023-02-05	2.900	2.970	2.680	2.720	1.005	8,327,888
2023-02-02	2.710	3.050	2.710	2.900	1.072	23,853,648
2023-02-01	2.540	2.720	2.470	2.710	1.001	2,708,689
2023-01-31	2.590	2.650	2.520	2.540	0.938	1,326,647
2023-01-30	2.680	2.720	2.560	2.590	0.957	2,158,337
2023-01-29	2.700	2.750	2.670	2.680	0.990	1,429,821

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.