Beltone Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 3.050 | 3.090 | 3.030 | 3.070 | 3.070 | 9,803,246 |
| 2026-01-15 | 3.070 | 3.130 | 3.030 | 3.050 | 3.050 | 27,288,461 |
| 2026-01-14 | 3.200 | 3.210 | 3.030 | 3.070 | 3.070 | 45,269,843 |
| 2026-01-13 | 3.210 | 3.300 | 3.180 | 3.200 | 3.200 | 56,497,465 |
| 2026-01-12 | 3.200 | 3.260 | 3.190 | 3.210 | 3.210 | 60,381,180 |
| 2026-01-11 | 3.140 | 3.230 | 3.140 | 3.200 | 3.200 | 38,746,544 |
| 2026-01-08 | 3.260 | 3.260 | 3.120 | 3.140 | 3.140 | 49,720,166 |
| 2026-01-06 | 3.210 | 3.280 | 3.210 | 3.260 | 3.260 | 31,674,032 |
| 2026-01-05 | 3.390 | 3.400 | 3.200 | 3.210 | 3.210 | 59,954,268 |
| 2026-01-04 | 3.420 | 3.460 | 3.370 | 3.390 | 3.390 | 34,542,204 |
| 2025-12-31 | 3.530 | 3.610 | 3.420 | 3.420 | 3.420 | 121,391,401 |
| 2025-12-30 | 3.450 | 3.600 | 3.450 | 3.530 | 3.530 | 106,665,045 |
| 2025-12-29 | 3.470 | 3.510 | 3.440 | 3.450 | 3.450 | 48,202,693 |
| 2025-12-28 | 3.520 | 3.540 | 3.450 | 3.470 | 3.470 | 27,831,178 |
| 2025-12-25 | 3.510 | 3.560 | 3.490 | 3.520 | 3.520 | 43,467,240 |
| 2025-12-24 | 3.480 | 3.560 | 3.470 | 3.510 | 3.510 | 54,192,182 |
| 2025-12-23 | 3.460 | 3.500 | 3.370 | 3.480 | 3.480 | 49,655,509 |
| 2025-12-22 | 3.460 | 3.550 | 3.430 | 3.460 | 3.460 | 41,539,357 |
| 2025-12-21 | 3.550 | 3.580 | 3.450 | 3.460 | 3.460 | 51,130,112 |
| 2025-12-18 | 3.580 | 3.660 | 3.520 | 3.550 | 3.550 | 75,339,029 |
| 2025-12-17 | 3.460 | 3.600 | 3.450 | 3.580 | 3.580 | 89,252,069 |
| 2025-12-16 | 3.550 | 3.580 | 3.440 | 3.460 | 3.460 | 42,544,012 |
| 2025-12-15 | 3.600 | 3.600 | 3.520 | 3.550 | 3.550 | 49,031,158 |
| 2025-12-14 | 3.480 | 3.610 | 3.480 | 3.600 | 3.600 | 105,968,554 |
| 2025-12-11 | 3.490 | 3.550 | 3.480 | 3.480 | 3.480 | 59,992,378 |
| 2025-12-10 | 3.520 | 3.560 | 3.470 | 3.490 | 3.490 | 42,087,033 |
| 2025-12-09 | 3.380 | 3.520 | 3.370 | 3.520 | 3.520 | 107,402,605 |
| 2025-12-08 | 3.420 | 3.460 | 3.370 | 3.380 | 3.380 | 131,675,438 |
| 2025-12-07 | 3.200 | 3.430 | 3.200 | 3.420 | 3.420 | 187,072,639 |
| 2025-12-04 | 3.210 | 3.270 | 3.200 | 3.200 | 3.200 | 74,482,703 |
| 2025-12-03 | 3.260 | 3.280 | 3.200 | 3.210 | 3.210 | 76,346,090 |
| 2025-12-02 | 3.270 | 3.350 | 3.260 | 3.260 | 3.260 | 120,341,299 |
| 2025-12-01 | 3.180 | 3.270 | 3.150 | 3.270 | 3.270 | 218,988,846 |
| 2025-11-30 | 3.040 | 3.190 | 3.040 | 3.180 | 3.180 | 202,112,006 |
| 2025-11-27 | 2.920 | 3.090 | 2.920 | 3.040 | 3.040 | 131,477,594 |
| 2025-11-26 | 2.910 | 3.010 | 2.900 | 2.920 | 2.920 | 51,791,633 |
| 2025-11-25 | 2.890 | 3.000 | 2.890 | 2.910 | 2.910 | 48,296,806 |
| 2025-11-24 | 2.900 | 2.920 | 2.850 | 2.880 | 2.880 | 6,016,165 |
| 2025-11-23 | 2.900 | 2.960 | 2.870 | 2.900 | 2.900 | 38,328,288 |
| 2025-11-20 | 2.970 | 3.010 | 2.900 | 2.900 | 2.900 | 28,642,586 |
| 2025-11-19 | 2.860 | 2.980 | 2.840 | 2.970 | 2.970 | 30,718,547 |
| 2025-11-18 | 2.900 | 2.910 | 2.840 | 2.860 | 2.860 | 21,055,073 |
| 2025-11-17 | 2.980 | 3.010 | 2.900 | 2.900 | 2.900 | 55,390,377 |
| 2025-11-16 | 2.940 | 3.030 | 2.920 | 2.980 | 2.980 | 29,787,452 |
| 2025-11-13 | 3.070 | 3.070 | 2.940 | 2.940 | 2.940 | 38,400,889 |
| 2025-11-12 | 3.050 | 3.070 | 3.030 | 3.070 | 3.070 | 21,513,765 |
| 2025-11-11 | 2.940 | 3.060 | 2.930 | 3.050 | 3.050 | 56,588,699 |
| 2025-11-10 | 2.870 | 2.950 | 2.840 | 2.940 | 2.940 | 38,655,942 |
| 2025-11-09 | 2.790 | 2.910 | 2.790 | 2.870 | 2.870 | 36,032,472 |
| 2025-11-06 | 2.710 | 2.830 | 2.710 | 2.790 | 2.790 | 48,123,690 |
| 2025-11-05 | 2.790 | 2.810 | 2.650 | 2.710 | 2.710 | 36,349,318 |
| 2025-11-04 | 2.810 | 2.860 | 2.780 | 2.790 | 2.790 | 20,590,095 |
| 2025-11-03 | 2.800 | 2.830 | 2.770 | 2.810 | 2.810 | 24,438,488 |
| 2025-11-02 | 2.980 | 3.000 | 2.800 | 2.800 | 2.800 | 59,752,240 |
| 2025-10-30 | 3.090 | 3.100 | 2.980 | 2.980 | 2.980 | 48,088,040 |
| 2025-10-29 | 3.130 | 3.130 | 2.970 | 3.090 | 3.090 | 124,569,655 |
| 2025-10-28 | 3.150 | 3.180 | 3.120 | 3.130 | 3.130 | 39,901,491 |
| 2025-10-27 | 3.070 | 3.160 | 3.060 | 3.150 | 3.150 | 54,771,567 |
| 2025-10-26 | 3.060 | 3.100 | 3.060 | 3.070 | 3.070 | 36,546,593 |
| 2025-10-23 | 2.990 | 3.090 | 2.990 | 3.060 | 3.060 | 41,398,322 |
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.