Beltone Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 3.600 | 3.670 | 3.490 | 3.510 | 3.510 | 69,546,891 |
| 2025-07-27 | 3.550 | 3.650 | 3.550 | 3.600 | 3.600 | 63,832,816 |
| 2025-07-23 | 3.490 | 3.550 | 3.450 | 3.540 | 3.540 | 41,276,868 |
| 2025-07-22 | 3.490 | 3.500 | 3.420 | 3.490 | 3.490 | 46,241,843 |
| 2025-07-21 | 3.510 | 3.610 | 3.470 | 3.490 | 3.490 | 56,107,195 |
| 2025-07-20 | 3.370 | 3.570 | 3.370 | 3.510 | 3.510 | 62,808,314 |
| 2025-07-17 | 3.460 | 3.490 | 3.360 | 3.370 | 3.370 | 35,236,991 |
| 2025-07-16 | 3.560 | 3.600 | 3.440 | 3.460 | 3.460 | 48,750,701 |
| 2025-07-15 | 3.530 | 3.640 | 3.530 | 3.560 | 3.560 | 65,835,001 |
| 2025-07-14 | 3.410 | 3.550 | 3.410 | 3.530 | 3.530 | 40,343,310 |
| 2025-07-13 | 3.480 | 3.520 | 3.400 | 3.410 | 3.410 | 17,694,761 |
| 2025-07-10 | 3.500 | 3.540 | 3.480 | 3.480 | 3.480 | 31,349,917 |
| 2025-07-09 | 3.500 | 3.560 | 3.460 | 3.500 | 3.500 | 27,431,531 |
| 2025-07-07 | 3.560 | 3.630 | 3.500 | 3.500 | 3.500 | 49,971,847 |
| 2025-07-06 | 3.520 | 3.650 | 3.520 | 3.560 | 3.560 | 56,430,116 |
| 2025-07-02 | 3.470 | 3.560 | 3.470 | 3.520 | 3.520 | 38,560,025 |
| 2025-07-01 | 3.720 | 3.720 | 3.470 | 3.470 | 3.470 | 78,478,323 |
| 2025-06-30 | 3.640 | 3.740 | 3.570 | 3.720 | 3.720 | 92,940,013 |
| 2025-06-29 | 3.670 | 3.790 | 3.640 | 3.640 | 3.640 | 58,313,945 |
| 2025-06-25 | 3.550 | 3.670 | 3.500 | 3.670 | 3.670 | 78,599,936 |
| 2025-06-24 | 3.390 | 3.560 | 3.390 | 3.550 | 3.550 | 90,495,961 |
| 2025-06-23 | 3.230 | 3.460 | 3.230 | 3.390 | 3.390 | 124,275,503 |
| 2025-06-22 | 3.040 | 3.260 | 2.950 | 3.230 | 3.230 | 109,142,350 |
| 2025-06-19 | 3.120 | 3.150 | 3.030 | 3.040 | 3.040 | 39,516,233 |
| 2025-06-18 | 3.040 | 3.140 | 2.990 | 3.120 | 3.120 | 64,211,600 |
| 2025-06-17 | 3.070 | 3.130 | 3.030 | 3.040 | 3.040 | 49,753,387 |
| 2025-06-16 | 3.090 | 3.210 | 3.060 | 3.070 | 3.070 | 109,765,925 |
| 2025-06-15 | 3.200 | 3.200 | 2.880 | 3.090 | 3.090 | 131,669,323 |
| 2025-06-12 | 3.300 | 3.300 | 3.160 | 3.200 | 3.200 | 82,211,446 |
| 2025-06-11 | 3.240 | 3.340 | 3.230 | 3.300 | 3.300 | 69,701,826 |
| 2025-06-10 | 3.130 | 3.250 | 3.130 | 3.240 | 3.240 | 64,885,095 |
| 2025-06-04 | 2.950 | 3.190 | 2.950 | 3.130 | 3.130 | 98,998,827 |
| 2025-06-03 | 3.050 | 3.090 | 2.950 | 2.950 | 2.950 | 45,340,735 |
| 2025-06-02 | 3.080 | 3.110 | 3.050 | 3.050 | 3.050 | 31,324,347 |
| 2025-06-01 | 3.050 | 3.180 | 3.040 | 3.080 | 3.080 | 104,700,434 |
| 2025-05-29 | 2.940 | 3.050 | 2.920 | 3.050 | 3.050 | 84,563,792 |
| 2025-05-28 | 3.000 | 3.060 | 2.940 | 2.940 | 2.940 | 103,906,142 |
| 2025-05-27 | 2.810 | 3.050 | 2.810 | 3.000 | 3.000 | 202,305,268 |
| 2025-05-26 | 2.940 | 2.960 | 2.790 | 2.810 | 2.810 | 105,653,691 |
| 2025-05-25 | 2.800 | 2.940 | 2.750 | 2.940 | 2.940 | 127,027,004 |
| 2025-05-22 | 2.660 | 2.820 | 2.620 | 2.800 | 2.800 | 222,598,696 |
| 2025-05-21 | 2.550 | 2.660 | 2.510 | 2.660 | 2.660 | 115,223,876 |
| 2025-05-20 | 2.360 | 2.560 | 2.360 | 2.550 | 2.550 | 201,841,834 |
| 2025-05-19 | 2.370 | 2.380 | 2.340 | 2.360 | 2.360 | 18,165,768 |
| 2025-05-18 | 2.370 | 2.410 | 2.370 | 2.370 | 2.370 | 20,967,394 |
| 2025-05-15 | 2.400 | 2.420 | 2.370 | 2.370 | 2.370 | 15,372,601 |
| 2025-05-14 | 2.330 | 2.430 | 2.330 | 2.400 | 2.400 | 95,184,469 |
| 2025-05-13 | 2.310 | 2.350 | 2.310 | 2.330 | 2.330 | 20,812,748 |
| 2025-05-12 | 2.320 | 2.340 | 2.300 | 2.310 | 2.310 | 13,424,752 |
| 2025-05-11 | 2.380 | 2.410 | 2.310 | 2.320 | 2.320 | 45,939,998 |
| 2025-05-08 | 2.330 | 2.380 | 2.310 | 2.380 | 2.380 | 45,198,395 |
| 2025-05-07 | 2.250 | 2.380 | 2.230 | 2.330 | 2.330 | 149,812,747 |
| 2025-05-06 | 2.240 | 2.250 | 2.210 | 2.250 | 2.250 | 20,505,754 |
| 2025-05-05 | 2.230 | 2.270 | 2.220 | 2.240 | 2.240 | 38,990,495 |
| 2025-05-04 | 2.180 | 2.240 | 2.180 | 2.230 | 2.230 | 30,303,797 |
| 2025-04-30 | 2.170 | 2.210 | 2.170 | 2.180 | 2.180 | 23,393,021 |
| 2025-04-29 | 2.200 | 2.210 | 2.170 | 2.170 | 2.170 | 26,734,903 |
| 2025-04-28 | 2.220 | 2.250 | 2.190 | 2.200 | 2.200 | 31,466,454 |
| 2025-04-27 | 2.170 | 2.280 | 2.170 | 2.220 | 2.220 | 99,363,802 |
| 2025-04-23 | 2.050 | 2.190 | 2.050 | 2.170 | 2.170 | 93,055,014 |
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.