Beltone Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.030	2.090	2.030	2.050	2.050	41,767,290
2025-04-17	2.050	2.060	2.030	2.030	2.030	30,823,341
2025-04-16	2.050	2.070	2.020	2.050	2.050	47,431,484
2025-04-15	2.020	2.080	2.000	2.050	2.050	37,676,743
2025-04-14	2.040	2.060	2.020	2.020	2.020	24,280,981
2025-04-13	2.020	2.060	2.020	2.040	2.040	21,548,609
2025-04-10	2.000	2.050	2.000	2.020	2.020	20,052,361
2025-04-09	2.040	2.050	2.000	2.000	2.000	53,389,412
2025-04-08	2.030	2.080	2.030	2.040	2.040	22,276,488
2025-04-07	2.030	2.050	1.990	2.030	2.030	57,770,470
2025-04-06	2.120	2.120	1.950	2.030	2.030	88,199,228
2025-04-03	2.090	2.130	2.080	2.120	2.120	16,273,150
2025-03-27	2.120	2.130	2.070	2.090	2.090	27,710,787
2025-03-26	2.100	2.160	2.060	2.120	2.120	48,519,898
2025-03-25	2.140	2.160	2.100	2.100	2.100	32,793,771
2025-03-24	2.180	2.210	2.140	2.140	2.140	23,100,310
2025-03-23	2.190	2.200	2.160	2.180	2.180	20,372,471
2025-03-20	2.210	2.230	2.150	2.190	2.190	27,136,335
2025-03-19	2.240	2.280	2.180	2.210	2.210	69,650,933
2025-03-18	2.190	2.290	2.190	2.240	2.240	114,829,758
2025-03-17	2.220	2.250	2.180	2.190	2.190	35,600,967
2025-03-16	2.140	2.270	2.130	2.220	2.220	69,057,255
2025-03-13	2.170	2.200	2.110	2.140	2.140	28,544,496
2025-03-12	2.160	2.210	2.160	2.170	2.170	27,723,426
2025-03-11	2.170	2.200	2.150	2.160	2.160	11,742,362
2025-03-10	2.250	2.280	2.160	2.170	2.170	44,422,420
2025-03-09	2.260	2.300	2.250	2.250	2.250	32,023,908
2025-03-06	2.260	2.270	2.230	2.260	2.260	12,989,456
2025-03-05	2.260	2.280	2.190	2.260	2.260	35,249,384
2025-03-04	2.360	2.360	2.230	2.260	2.260	40,059,142
2025-03-03	2.350	2.370	2.320	2.360	2.360	15,453,925
2025-03-02	2.460	2.460	2.290	2.350	2.350	27,716,048
2025-02-27	2.500	2.590	2.490	2.580	2.292	50,361,337
2025-02-26	2.530	2.570	2.500	2.500	2.221	17,482,698
2025-02-25	2.490	2.560	2.470	2.530	2.248	19,395,633
2025-02-24	2.520	2.540	2.480	2.490	2.212	15,851,439
2025-02-23	2.530	2.550	2.510	2.520	2.239	15,478,123
2025-02-20	2.610	2.670	2.530	2.530	2.248	38,355,841
2025-02-19	2.680	2.720	2.610	2.610	2.319	58,960,394
2025-02-18	2.640	2.690	2.580	2.680	2.381	38,839,328
2025-02-17	2.460	2.660	2.460	2.640	2.346	71,829,898
2025-02-16	2.390	2.470	2.390	2.460	2.186	9,483,272
2025-02-13	2.410	2.430	2.390	2.390	2.124	8,332,699
2025-02-12	2.430	2.430	2.370	2.410	2.141	10,002,827
2025-02-11	2.490	2.500	2.410	2.430	2.159	15,082,076
2025-02-10	2.470	2.520	2.460	2.490	2.212	10,354,888
2025-02-09	2.480	2.520	2.460	2.470	2.195	11,184,945
2025-02-06	2.530	2.560	2.480	2.480	2.204	16,073,085
2025-02-05	2.530	2.560	2.510	2.530	2.248	25,523,967
2025-02-04	2.510	2.610	2.510	2.530	2.248	53,541,061
2025-02-03	2.400	2.570	2.400	2.510	2.230	81,043,181
2025-02-02	2.470	2.480	2.400	2.400	2.132	11,700,089
2025-01-30	2.440	2.470	2.440	2.470	2.195	8,460,426
2025-01-29	2.390	2.460	2.390	2.440	2.168	12,170,210
2025-01-28	2.400	2.430	2.390	2.390	2.124	10,359,419
2025-01-27	2.450	2.460	2.390	2.400	2.132	11,721,557
2025-01-26	2.450	2.500	2.440	2.450	2.177	9,835,985
2025-01-23	2.470	2.490	2.440	2.450	2.177	10,566,077
2025-01-22	2.510	2.540	2.470	2.470	2.195	22,280,347
2025-01-21	2.440	2.520	2.440	2.510	2.230	20,397,756

← NewerPage 7 of 21 · 1,215 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.