Beltone Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-08	1.140	1.140	1.100	1.130	0.418	1,172,365
2022-04-28	1.080	1.140	1.080	1.140	0.421	1,769,395
2022-04-27	1.110	1.120	1.070	1.080	0.399	962,886
2022-04-26	1.120	1.140	1.090	1.110	0.410	1,881,854
2022-04-21	1.030	1.130	1.030	1.120	0.414	3,119,807
2022-04-20	1.020	1.040	1.010	1.030	0.381	856,763
2022-04-19	0.990	1.040	0.990	1.020	0.377	2,151,723
2022-04-18	0.990	1.040	0.950	0.990	0.366	1,945,052
2022-04-17	1.080	1.090	0.980	0.990	0.366	3,107,659
2022-04-14	1.120	1.120	1.070	1.080	0.399	1,264,451
2022-04-13	1.130	1.140	1.110	1.120	0.414	1,082,148
2022-04-12	1.150	1.160	1.120	1.130	0.418	3,051,823
2022-04-11	1.170	1.180	1.140	1.150	0.425	739,336
2022-04-10	1.220	1.220	1.160	1.170	0.432	1,303,965
2022-04-07	1.240	1.240	1.210	1.220	0.451	1,245,422
2022-04-06	1.240	1.260	1.240	1.240	0.458	1,277,122
2022-04-05	1.250	1.260	1.230	1.240	0.458	1,340,942
2022-04-04	1.240	1.280	1.230	1.250	0.462	6,397,669
2022-04-03	1.190	1.260	1.190	1.240	0.458	3,945,327
2022-03-31	1.190	1.200	1.180	1.190	0.440	1,023,379
2022-03-30	1.180	1.210	1.180	1.190	0.440	1,284,690
2022-03-29	1.180	1.200	1.170	1.180	0.436	1,376,789
2022-03-28	1.230	1.240	1.170	1.180	0.436	1,457,255
2022-03-27	1.270	1.270	1.220	1.230	0.455	1,587,313
2022-03-24	1.280	1.300	1.260	1.270	0.469	1,555,946
2022-03-23	1.290	1.300	1.270	1.280	0.473	1,587,056
2022-03-22	1.270	1.330	1.270	1.290	0.477	4,041,434
2022-03-21	1.240	1.280	1.220	1.270	0.469	3,949,240
2022-03-20	1.200	1.250	1.200	1.240	0.458	2,614,840
2022-03-17	1.170	1.230	1.170	1.200	0.443	4,293,027
2022-03-16	1.140	1.190	1.140	1.170	0.432	1,512,630
2022-03-15	1.160	1.170	1.100	1.140	0.421	2,469,080
2022-03-14	1.160	1.160	1.140	1.160	0.429	955,828
2022-03-13	1.180	1.180	1.150	1.160	0.429	722,113
2022-03-10	1.180	1.200	1.170	1.180	0.436	777,677
2022-03-09	1.180	1.200	1.170	1.180	0.436	665,914
2022-03-08	1.200	1.210	1.150	1.180	0.436	1,237,020
2022-03-07	1.240	1.240	1.190	1.200	0.443	1,445,353
2022-03-06	1.250	1.250	1.220	1.240	0.458	1,021,373
2022-03-03	1.230	1.260	1.230	1.250	0.462	1,026,827
2022-03-02	1.250	1.250	1.220	1.230	0.455	1,380,791
2022-03-01	1.180	1.260	1.180	1.250	0.462	2,397,821
2022-02-28	1.200	1.200	1.170	1.180	0.436	1,808,842
2022-02-27	1.140	1.220	1.140	1.200	0.443	2,276,100
2022-02-24	1.320	1.320	1.110	1.140	0.421	4,630,022
2022-02-23	1.320	1.340	1.310	1.320	0.488	1,084,155
2022-02-22	1.350	1.350	1.290	1.320	0.488	2,775,614
2022-02-21	1.340	1.360	1.340	1.350	0.499	997,539
2022-02-20	1.380	1.380	1.330	1.340	0.495	1,439,982
2022-02-17	1.370	1.380	1.370	1.380	0.510	1,406,671
2022-02-16	1.380	1.420	1.370	1.370	0.506	2,292,155
2022-02-15	1.360	1.400	1.360	1.380	0.510	3,010,082
2022-02-14	1.420	1.420	1.310	1.360	0.503	3,174,502
2022-02-13	1.530	1.530	1.410	1.420	0.525	2,552,835
2022-02-10	1.560	1.580	1.520	1.530	0.565	2,317,237
2022-02-09	1.520	1.590	1.520	1.560	0.576	4,364,736
2022-02-08	1.520	1.550	1.510	1.520	0.562	1,180,259
2022-02-07	1.560	1.570	1.510	1.520	0.562	1,451,600
2022-02-06	1.520	1.560	1.500	1.560	0.576	2,363,452
2022-02-03	1.540	1.550	1.520	1.520	0.562	1,637,227

← NewerPage 19 of 21 · 1,217 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.