Beltone Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 2.940 | 2.950 | 2.890 | 2.920 | 2.920 | 20,953,350 |
| 2026-04-19 | 2.940 | 2.970 | 2.920 | 2.940 | 2.940 | 28,753,288 |
| 2026-04-16 | 2.910 | 2.990 | 2.910 | 2.940 | 2.940 | 82,312,754 |
| 2026-04-15 | 2.880 | 2.940 | 2.880 | 2.910 | 2.910 | 54,234,913 |
| 2026-04-14 | 2.870 | 2.910 | 2.860 | 2.880 | 2.880 | 25,709,511 |
| 2026-04-09 | 2.890 | 2.900 | 2.850 | 2.870 | 2.870 | 21,496,402 |
| 2026-04-08 | 2.830 | 2.920 | 2.830 | 2.890 | 2.890 | 22,577,633 |
| 2026-04-07 | 2.870 | 2.890 | 2.830 | 2.830 | 2.830 | 42,461,583 |
| 2026-04-06 | 2.920 | 2.950 | 2.870 | 2.870 | 2.870 | 42,485,495 |
| 2026-04-05 | 2.830 | 2.930 | 2.830 | 2.920 | 2.920 | 50,058,296 |
| 2026-04-02 | 2.850 | 2.880 | 2.820 | 2.830 | 2.830 | 31,863,615 |
| 2026-04-01 | 2.810 | 2.870 | 2.810 | 2.850 | 2.850 | 25,763,005 |
| 2026-03-31 | 2.810 | 2.860 | 2.810 | 2.810 | 2.810 | 41,020,777 |
| 2026-03-30 | 2.870 | 2.900 | 2.810 | 2.810 | 2.810 | 24,965,060 |
| 2026-03-29 | 2.880 | 2.910 | 2.870 | 2.870 | 2.870 | 16,193,786 |
| 2026-03-26 | 2.910 | 2.930 | 2.880 | 2.880 | 2.880 | 25,563,705 |
| 2026-03-25 | 2.910 | 2.970 | 2.900 | 2.910 | 2.910 | 62,281,902 |
| 2026-03-24 | 2.910 | 2.940 | 2.900 | 2.910 | 2.910 | 17,889,139 |
| 2026-03-18 | 2.900 | 2.950 | 2.900 | 2.910 | 2.910 | 24,755,422 |
| 2026-03-17 | 2.840 | 2.900 | 2.840 | 2.900 | 2.900 | 28,406,937 |
| 2026-03-16 | 2.860 | 2.880 | 2.820 | 2.840 | 2.840 | 27,942,969 |
| 2026-03-15 | 2.920 | 2.940 | 2.860 | 2.860 | 2.860 | 27,877,608 |
| 2026-03-12 | 2.960 | 2.960 | 2.900 | 2.920 | 2.920 | 26,864,479 |
| 2026-03-11 | 2.960 | 2.980 | 2.930 | 2.960 | 2.960 | 17,716,181 |
| 2026-03-10 | 2.900 | 3.010 | 2.900 | 2.960 | 2.960 | 45,794,365 |
| 2026-03-09 | 2.940 | 2.970 | 2.900 | 2.900 | 2.900 | 75,999,698 |
| 2026-03-08 | 2.960 | 2.990 | 2.930 | 2.940 | 2.940 | 24,554,464 |
| 2026-03-05 | 2.940 | 3.010 | 2.940 | 2.960 | 2.960 | 78,045,225 |
| 2026-03-04 | 2.920 | 2.960 | 2.890 | 2.940 | 2.940 | 38,674,988 |
| 2026-03-03 | 2.970 | 2.980 | 2.890 | 2.920 | 2.920 | 44,790,567 |
| 2026-03-02 | 3.000 | 3.030 | 2.940 | 2.970 | 2.970 | 39,399,134 |
| 2026-03-01 | 3.000 | 3.030 | 2.820 | 3.000 | 3.000 | 46,360,035 |
| 2026-02-26 | 3.000 | 3.040 | 2.940 | 3.000 | 3.000 | 97,844,951 |
| 2026-02-25 | 3.140 | 3.150 | 2.990 | 3.000 | 3.000 | 49,667,369 |
| 2026-02-24 | 3.160 | 3.180 | 3.120 | 3.140 | 3.140 | 21,603,934 |
| 2026-02-23 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 43,401,104 |
| 2026-02-22 | 3.160 | 3.260 | 3.100 | 3.100 | 3.100 | 54,771,907 |
| 2026-02-19 | 3.310 | 3.370 | 3.160 | 3.160 | 3.160 | 55,703,927 |
| 2026-02-18 | 3.110 | 3.310 | 3.110 | 3.310 | 3.310 | 102,539,658 |
| 2026-02-17 | 3.100 | 3.140 | 3.090 | 3.110 | 3.110 | 27,545,367 |
| 2026-02-16 | 3.140 | 3.160 | 3.100 | 3.100 | 3.100 | 43,453,122 |
| 2026-02-15 | 3.110 | 3.200 | 3.110 | 3.140 | 3.140 | 57,391,123 |
| 2026-02-12 | 3.110 | 3.170 | 3.100 | 3.110 | 3.110 | 53,208,357 |
| 2026-02-11 | 3.060 | 3.130 | 3.060 | 3.110 | 3.110 | 66,627,669 |
| 2026-02-10 | 3.070 | 3.120 | 3.050 | 3.060 | 3.060 | 68,139,525 |
| 2026-02-09 | 3.100 | 3.120 | 3.040 | 3.070 | 3.070 | 57,920,805 |
| 2026-02-08 | 3.100 | 3.170 | 3.100 | 3.100 | 3.100 | 30,840,395 |
| 2026-02-05 | 3.220 | 3.230 | 3.100 | 3.100 | 3.100 | 39,976,234 |
| 2026-02-04 | 3.180 | 3.270 | 3.150 | 3.220 | 3.220 | 49,178,488 |
| 2026-02-03 | 3.030 | 3.210 | 3.030 | 3.180 | 3.180 | 118,266,812 |
| 2026-02-02 | 3.050 | 3.060 | 3.010 | 3.030 | 3.030 | 51,252,613 |
| 2026-02-01 | 3.000 | 3.050 | 2.920 | 3.050 | 3.050 | 26,987,891 |
| 2026-01-28 | 3.060 | 3.080 | 2.990 | 3.000 | 3.000 | 41,753,414 |
| 2026-01-27 | 3.060 | 3.090 | 3.060 | 3.060 | 3.060 | 32,390,680 |
| 2026-01-26 | 3.130 | 3.170 | 3.060 | 3.060 | 3.060 | 76,296,681 |
| 2026-01-25 | 3.040 | 3.130 | 3.040 | 3.130 | 3.130 | 38,006,457 |
| 2026-01-22 | 3.040 | 3.090 | 3.040 | 3.040 | 3.040 | 58,896,756 |
| 2026-01-21 | 3.090 | 3.100 | 3.020 | 3.040 | 3.040 | 92,852,166 |
| 2026-01-20 | 3.100 | 3.140 | 3.070 | 3.090 | 3.090 | 40,615,344 |
| 2026-01-19 | 3.070 | 3.110 | 3.060 | 3.100 | 3.100 | 23,370,784 |
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.