Beltone Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	1.520	1.550	1.520	1.540	0.569	1,380,867
2022-02-01	1.490	1.520	1.490	1.520	0.562	1,170,580
2022-01-31	1.480	1.500	1.450	1.490	0.551	704,657
2022-01-30	1.490	1.520	1.470	1.480	0.547	712,964
2022-01-26	1.480	1.520	1.480	1.490	0.551	1,909,824
2022-01-25	1.470	1.490	1.470	1.480	0.547	1,109,535
2022-01-24	1.490	1.510	1.460	1.470	0.543	1,437,859
2022-01-23	1.530	1.540	1.480	1.490	0.551	1,428,389
2022-01-20	1.540	1.540	1.500	1.530	0.565	1,607,926
2022-01-19	1.550	1.560	1.530	1.540	0.569	1,551,872
2022-01-18	1.530	1.560	1.530	1.550	0.573	917,272
2022-01-17	1.530	1.560	1.520	1.530	0.565	1,140,326
2022-01-16	1.580	1.580	1.510	1.530	0.565	1,402,508
2022-01-13	1.600	1.620	1.580	1.580	0.584	2,810,802
2022-01-12	1.630	1.650	1.590	1.600	0.591	2,697,591
2022-01-11	1.660	1.680	1.620	1.630	0.602	4,206,384
2022-01-10	1.620	1.690	1.620	1.660	0.613	7,069,981
2022-01-09	1.610	1.650	1.610	1.620	0.599	3,581,502
2022-01-05	1.560	1.640	1.560	1.610	0.595	9,387,878
2022-01-04	1.560	1.570	1.560	1.560	0.576	2,247,337
2022-01-03	1.560	1.570	1.550	1.560	0.576	2,282,521
2022-01-02	1.550	1.580	1.550	1.560	0.576	1,603,361
2021-12-30	1.550	1.560	1.550	1.550	0.573	1,874,277
2021-12-29	1.530	1.580	1.530	1.550	0.573	4,660,312
2021-12-28	1.520	1.540	1.500	1.530	0.565	2,561,325
2021-12-27	1.510	1.560	1.510	1.520	0.562	5,149,009
2021-12-26	1.480	1.530	1.480	1.510	0.558	4,354,584
2021-12-23	1.470	1.490	1.470	1.480	0.547	2,936,751
2021-12-22	1.460	1.500	1.460	1.470	0.543	972,660
2021-12-21	1.460	1.490	1.450	1.460	0.539	872,098
2021-12-20	1.460	1.480	1.430	1.460	0.539	564,776
2021-12-19	1.450	1.520	1.450	1.460	0.539	2,002,072
2021-12-16	1.440	1.480	1.440	1.450	0.536	1,340,711
2021-12-15	1.450	1.470	1.440	1.440	0.532	792,543
2021-12-14	1.460	1.480	1.440	1.450	0.536	965,821
2021-12-13	1.470	1.480	1.460	1.460	0.539	760,403
2021-12-12	1.460	1.490	1.460	1.470	0.543	516,478
2021-12-09	1.470	1.490	1.430	1.460	0.539	963,377
2021-12-08	1.490	1.500	1.440	1.470	0.543	1,640,268
2021-12-07	1.540	1.560	1.480	1.490	0.551	2,767,048
2021-12-06	1.560	1.590	1.530	1.540	0.569	2,965,154
2021-12-05	1.500	1.570	1.500	1.560	0.576	4,623,762
2021-12-02	1.510	1.550	1.490	1.500	0.554	3,381,941
2021-12-01	1.440	1.550	1.440	1.510	0.558	6,443,177
2021-11-30	1.360	1.480	1.360	1.440	0.532	5,001,699
2021-11-29	1.350	1.380	1.350	1.360	0.503	1,111,465
2021-11-28	1.390	1.390	1.300	1.350	0.499	2,142,945
2021-11-25	1.350	1.400	1.350	1.390	0.514	1,760,456
2021-11-24	1.370	1.370	1.340	1.350	0.499	1,069,511
2021-11-23	1.350	1.380	1.350	1.370	0.506	1,160,273
2021-11-22	1.350	1.360	1.280	1.350	0.499	1,764,582
2021-11-21	1.460	1.460	1.330	1.350	0.499	2,031,814
2021-11-18	1.490	1.510	1.440	1.460	0.539	1,532,017
2021-11-17	1.490	1.540	1.470	1.490	0.551	1,528,937
2021-11-16	1.550	1.550	1.490	1.490	0.551	2,155,910
2021-11-15	1.560	1.580	1.540	1.550	0.573	864,411
2021-11-14	1.570	1.590	1.550	1.560	0.576	1,022,769
2021-11-11	1.520	1.580	1.520	1.570	0.580	1,801,547
2021-11-10	1.550	1.560	1.520	1.520	0.562	2,172,240
2021-11-09	1.570	1.590	1.540	1.550	0.573	1,068,720

← NewerPage 20 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.