Beltone Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 3.000 | 3.110 | 2.950 | 3.060 | 1.131 | 4,759,508 |
| 2022-10-30 | 3.020 | 3.090 | 2.860 | 3.000 | 1.108 | 5,783,632 |
| 2022-10-27 | 3.170 | 3.310 | 2.980 | 3.020 | 1.116 | 6,798,387 |
| 2022-10-26 | 3.200 | 3.310 | 3.150 | 3.170 | 1.171 | 3,826,749 |
| 2022-10-25 | 3.270 | 3.340 | 3.190 | 3.200 | 1.182 | 5,115,031 |
| 2022-10-24 | 3.470 | 3.540 | 3.240 | 3.270 | 1.208 | 6,006,419 |
| 2022-10-23 | 3.420 | 3.610 | 3.420 | 3.470 | 1.282 | 6,516,756 |
| 2022-10-20 | 3.180 | 3.490 | 3.180 | 3.420 | 1.264 | 7,885,886 |
| 2022-10-19 | 3.420 | 3.470 | 3.160 | 3.180 | 1.175 | 3,457,055 |
| 2022-10-18 | 3.500 | 3.570 | 3.380 | 3.420 | 1.264 | 4,324,416 |
| 2022-10-17 | 3.550 | 3.610 | 3.460 | 3.500 | 1.293 | 4,977,818 |
| 2022-10-16 | 3.690 | 3.760 | 3.530 | 3.550 | 1.312 | 4,354,417 |
| 2022-10-13 | 3.450 | 3.690 | 3.400 | 3.690 | 1.363 | 3,417,542 |
| 2022-10-12 | 3.600 | 3.670 | 3.410 | 3.450 | 1.275 | 2,623,831 |
| 2022-10-11 | 3.670 | 3.770 | 3.570 | 3.600 | 1.330 | 4,476,623 |
| 2022-10-10 | 3.590 | 3.790 | 3.590 | 3.670 | 1.356 | 8,108,324 |
| 2022-10-09 | 3.660 | 3.690 | 3.550 | 3.590 | 1.326 | 3,141,280 |
| 2022-10-05 | 3.730 | 3.760 | 3.600 | 3.660 | 1.352 | 5,730,032 |
| 2022-10-04 | 3.720 | 3.870 | 3.700 | 3.730 | 1.378 | 5,888,883 |
| 2022-10-03 | 3.680 | 3.840 | 3.470 | 3.720 | 1.374 | 10,762,520 |
| 2022-10-02 | 3.880 | 3.890 | 3.680 | 3.680 | 1.360 | 7,594,329 |
| 2022-09-29 | 3.880 | 4.050 | 3.860 | 3.880 | 1.434 | 22,486,493 |
| 2022-09-28 | 3.730 | 3.940 | 3.650 | 3.880 | 1.434 | 16,593,903 |
| 2022-09-27 | 3.590 | 3.900 | 3.590 | 3.730 | 1.378 | 22,292,302 |
| 2022-09-26 | 3.020 | 3.610 | 3.020 | 3.590 | 1.326 | 22,004,590 |
| 2022-09-25 | 3.060 | 3.090 | 2.990 | 3.020 | 1.116 | 3,737,715 |
| 2022-09-22 | 3.120 | 3.120 | 2.980 | 3.060 | 1.131 | 5,077,341 |
| 2022-09-21 | 3.200 | 3.260 | 3.070 | 3.120 | 1.153 | 6,393,748 |
| 2022-09-20 | 3.170 | 3.330 | 3.070 | 3.200 | 1.182 | 12,681,831 |
| 2022-09-19 | 2.960 | 3.190 | 2.820 | 3.170 | 1.171 | 12,218,315 |
| 2022-09-18 | 3.530 | 3.580 | 2.830 | 2.960 | 1.094 | 17,473,173 |
| 2022-09-15 | 3.620 | 3.750 | 3.530 | 3.530 | 1.304 | 7,951,781 |
| 2022-09-14 | 3.700 | 3.770 | 3.530 | 3.620 | 1.338 | 7,618,789 |
| 2022-09-13 | 3.680 | 3.860 | 3.600 | 3.700 | 1.367 | 16,073,972 |
| 2022-09-12 | 3.930 | 4.070 | 3.660 | 3.680 | 1.360 | 11,404,689 |
| 2022-09-11 | 3.810 | 4.120 | 3.800 | 3.930 | 1.452 | 8,382,147 |
| 2022-09-08 | 3.930 | 4.160 | 3.770 | 3.810 | 1.408 | 15,180,419 |
| 2022-09-07 | 3.510 | 4.010 | 3.510 | 3.930 | 1.452 | 25,863,378 |
| 2022-09-06 | 3.490 | 3.640 | 3.430 | 3.510 | 1.297 | 8,421,702 |
| 2022-09-05 | 3.610 | 3.860 | 3.450 | 3.490 | 1.289 | 24,478,095 |
| 2022-09-04 | 3.240 | 3.660 | 3.240 | 3.610 | 1.334 | 22,787,870 |
| 2022-09-01 | 3.070 | 3.380 | 3.070 | 3.240 | 1.197 | 23,722,182 |
| 2022-08-31 | 2.670 | 3.110 | 2.670 | 3.070 | 1.134 | 22,888,311 |
| 2022-08-30 | 2.750 | 2.840 | 2.610 | 2.670 | 0.986 | 6,783,432 |
| 2022-08-29 | 2.800 | 3.160 | 2.660 | 2.750 | 1.016 | 25,699,045 |
| 2022-08-28 | 2.340 | 2.800 | 2.340 | 2.800 | 1.035 | 22,337,582 |
| 2022-08-25 | 1.950 | 2.340 | 1.950 | 2.340 | 0.865 | 10,276,284 |
| 2022-08-24 | 2.000 | 2.040 | 1.920 | 1.950 | 0.720 | 1,016,955 |
| 2022-08-23 | 2.050 | 2.080 | 1.950 | 2.000 | 0.739 | 2,055,864 |
| 2022-08-22 | 2.110 | 2.140 | 2.040 | 2.050 | 0.757 | 993,278 |
| 2022-08-21 | 2.100 | 2.190 | 2.100 | 2.110 | 0.780 | 1,805,813 |
| 2022-08-18 | 2.060 | 2.150 | 1.990 | 2.100 | 0.776 | 2,018,784 |
| 2022-08-17 | 2.090 | 2.220 | 2.030 | 2.060 | 0.761 | 5,737,952 |
| 2022-08-16 | 2.020 | 2.090 | 1.930 | 2.090 | 0.772 | 1,797,776 |
| 2022-08-15 | 2.050 | 2.070 | 1.880 | 2.020 | 0.746 | 3,644,895 |
| 2022-08-14 | 2.100 | 2.200 | 2.010 | 2.050 | 0.757 | 2,219,383 |
| 2022-08-11 | 2.250 | 2.300 | 1.850 | 2.100 | 0.776 | 3,089,584 |
| 2022-08-10 | 2.340 | 2.440 | 2.230 | 2.250 | 0.831 | 8,571,034 |
| 2022-08-09 | 2.070 | 2.470 | 2.070 | 2.340 | 0.865 | 8,486,593 |
| 2022-08-08 | 1.910 | 2.080 | 1.910 | 2.070 | 0.765 | 4,236,159 |
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.