Beltone Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	2.680	2.750	2.680	2.700	0.998	2,142,421
2023-01-24	2.690	2.700	2.640	2.680	0.990	967,976
2023-01-23	2.720	2.770	2.660	2.690	0.994	1,804,671
2023-01-22	2.660	2.820	2.660	2.720	1.005	4,211,217
2023-01-19	2.680	2.720	2.640	2.660	0.983	1,898,664
2023-01-18	2.670	2.720	2.660	2.680	0.990	2,339,253
2023-01-17	2.670	2.720	2.650	2.670	0.986	1,640,032
2023-01-16	2.680	2.770	2.650	2.670	0.986	2,907,288
2023-01-15	2.510	2.750	2.510	2.680	0.990	4,027,805
2023-01-12	2.580	2.630	2.460	2.510	0.927	1,569,139
2023-01-11	2.650	2.730	2.500	2.580	0.953	2,690,815
2023-01-10	2.710	2.750	2.610	2.650	0.979	1,984,711
2023-01-09	2.770	2.850	2.670	2.710	1.001	3,899,482
2023-01-05	2.850	2.900	2.730	2.770	1.023	6,956,279
2023-01-04	2.910	2.920	2.700	2.850	1.053	6,133,444
2023-01-03	2.900	2.990	2.890	2.910	1.075	4,865,274
2023-01-02	2.870	2.950	2.850	2.900	1.072	3,200,677
2022-12-29	2.930	3.020	2.840	2.870	1.060	4,100,546
2022-12-28	2.790	2.940	2.770	2.930	1.083	4,752,571
2022-12-27	2.680	2.840	2.680	2.790	1.031	4,743,928
2022-12-26	2.650	2.750	2.650	2.680	0.990	4,482,560
2022-12-25	2.760	2.760	2.610	2.650	0.979	3,406,828
2022-12-22	2.830	2.890	2.750	2.760	1.020	3,926,951
2022-12-21	2.890	2.950	2.800	2.830	1.046	4,225,584
2022-12-20	3.010	3.130	2.870	2.890	1.068	11,427,688
2022-12-19	2.740	3.050	2.740	3.010	1.112	15,208,135
2022-12-18	2.840	2.930	2.710	2.740	1.012	7,977,975
2022-12-15	2.600	2.950	2.600	2.840	1.049	11,404,868
2022-12-14	2.650	2.700	2.600	2.600	0.961	4,730,861
2022-12-13	2.550	2.680	2.550	2.650	0.979	6,813,313
2022-12-12	2.600	2.650	2.450	2.550	0.942	7,712,128
2022-12-11	2.750	2.800	2.580	2.600	0.961	4,860,837
2022-12-08	2.840	2.900	2.730	2.750	1.016	4,663,089
2022-12-07	2.740	2.980	2.740	2.840	1.049	3,886,380
2022-12-06	2.880	2.900	2.530	2.740	1.012	3,010,581
2022-12-05	2.950	3.040	2.850	2.880	1.064	4,089,403
2022-12-04	3.020	3.080	2.940	2.950	1.090	5,608,028
2022-12-01	3.000	3.080	2.990	3.020	1.116	3,772,632
2022-11-30	3.130	3.160	2.990	3.000	1.108	7,068,952
2022-11-29	3.200	3.240	3.110	3.130	1.156	2,674,721
2022-11-28	3.290	3.320	3.180	3.200	1.182	3,847,353
2022-11-27	3.040	3.320	3.000	3.290	1.216	10,508,902
2022-11-24	3.120	3.150	3.040	3.040	1.123	4,483,747
2022-11-23	3.390	3.420	3.030	3.120	1.153	11,674,450
2022-11-22	3.580	3.600	3.100	3.390	1.252	14,137,773
2022-11-21	3.700	3.730	3.550	3.580	1.323	6,289,499
2022-11-20	3.680	3.820	3.650	3.700	1.367	8,227,490
2022-11-17	3.580	3.770	3.580	3.680	1.360	17,598,639
2022-11-16	3.460	3.620	3.440	3.580	1.323	8,042,854
2022-11-15	3.600	3.650	3.450	3.460	1.278	7,129,384
2022-11-14	3.330	3.610	3.300	3.600	1.330	16,583,957
2022-11-13	3.310	3.450	3.310	3.330	1.230	4,332,636
2022-11-10	3.420	3.520	3.270	3.310	1.223	8,483,457
2022-11-09	3.490	3.720	3.360	3.420	1.264	20,760,466
2022-11-08	2.920	3.500	2.920	3.490	1.289	23,080,182
2022-11-07	2.860	3.000	2.860	2.920	1.079	1,902,896
2022-11-06	2.900	2.940	2.820	2.860	1.057	1,954,012
2022-11-03	2.950	2.970	2.890	2.900	1.072	1,628,579
2022-11-02	3.060	3.100	2.940	2.950	1.090	3,941,691
2022-11-01	3.060	3.180	3.040	3.060	1.131	4,403,709

← NewerPage 16 of 21 · 1,216 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.