Beltone Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 2.970 | 3.010 | 2.950 | 2.970 | 2.639 | 16,739,691 |
| 2024-10-23 | 3.050 | 3.070 | 2.970 | 2.970 | 2.639 | 23,713,175 |
| 2024-10-22 | 2.900 | 3.050 | 2.900 | 3.050 | 2.710 | 23,800,702 |
| 2024-10-21 | 2.830 | 2.910 | 2.800 | 2.900 | 2.577 | 16,003,755 |
| 2024-10-20 | 2.840 | 2.850 | 2.790 | 2.830 | 2.515 | 12,812,254 |
| 2024-10-17 | 2.900 | 2.920 | 2.840 | 2.840 | 2.523 | 25,570,830 |
| 2024-10-16 | 2.910 | 2.970 | 2.900 | 2.900 | 2.577 | 38,712,163 |
| 2024-10-15 | 2.910 | 2.970 | 2.900 | 2.910 | 2.586 | 26,306,675 |
| 2024-10-14 | 2.900 | 2.960 | 2.850 | 2.910 | 2.586 | 26,550,427 |
| 2024-10-13 | 3.000 | 3.050 | 2.900 | 2.900 | 2.577 | 29,873,474 |
| 2024-10-10 | 3.110 | 3.160 | 3.000 | 3.000 | 2.666 | 31,155,901 |
| 2024-10-09 | 3.060 | 3.110 | 3.040 | 3.110 | 2.763 | 26,069,274 |
| 2024-10-08 | 3.170 | 3.180 | 3.060 | 3.060 | 2.719 | 61,748,631 |
| 2024-10-07 | 3.240 | 3.270 | 3.170 | 3.170 | 2.817 | 20,294,465 |
| 2024-10-03 | 3.270 | 3.300 | 3.230 | 3.240 | 2.879 | 24,804,197 |
| 2024-10-02 | 3.370 | 3.380 | 3.240 | 3.270 | 2.905 | 39,651,290 |
| 2024-10-01 | 3.350 | 3.430 | 3.350 | 3.370 | 2.994 | 37,409,502 |
| 2024-09-30 | 3.380 | 3.420 | 3.340 | 3.350 | 2.977 | 29,008,321 |
| 2024-09-29 | 3.310 | 3.440 | 3.310 | 3.380 | 3.003 | 62,868,842 |
| 2024-09-26 | 3.310 | 3.380 | 3.300 | 3.310 | 2.941 | 44,264,278 |
| 2024-09-25 | 3.260 | 3.320 | 3.260 | 3.310 | 2.941 | 16,834,452 |
| 2024-09-24 | 3.280 | 3.320 | 3.240 | 3.260 | 2.897 | 14,726,680 |
| 2024-09-23 | 3.350 | 3.370 | 3.280 | 3.280 | 2.914 | 22,110,282 |
| 2024-09-22 | 3.210 | 3.540 | 3.210 | 3.350 | 2.977 | 27,835,853 |
| 2024-09-19 | 3.240 | 3.270 | 3.200 | 3.210 | 2.852 | 20,243,716 |
| 2024-09-18 | 3.170 | 3.240 | 3.140 | 3.240 | 2.879 | 21,868,484 |
| 2024-09-17 | 3.270 | 3.300 | 3.170 | 3.170 | 2.817 | 36,694,505 |
| 2024-09-16 | 3.310 | 3.360 | 3.260 | 3.270 | 2.905 | 20,119,847 |
| 2024-09-12 | 3.400 | 3.420 | 3.290 | 3.310 | 2.941 | 30,201,585 |
| 2024-09-11 | 3.310 | 3.410 | 3.270 | 3.400 | 3.021 | 26,457,480 |
| 2024-09-10 | 3.390 | 3.430 | 3.310 | 3.310 | 2.941 | 31,516,714 |
| 2024-09-09 | 3.370 | 3.410 | 3.350 | 3.390 | 3.012 | 23,051,360 |
| 2024-09-08 | 3.430 | 3.480 | 3.360 | 3.370 | 2.994 | 35,673,309 |
| 2024-09-05 | 3.440 | 3.520 | 3.420 | 3.430 | 3.048 | 25,666,329 |
| 2024-09-04 | 3.520 | 3.520 | 3.440 | 3.440 | 3.057 | 38,985,489 |
| 2024-09-03 | 3.540 | 3.570 | 3.480 | 3.520 | 3.128 | 46,133,270 |
| 2024-09-02 | 3.650 | 3.660 | 3.540 | 3.540 | 3.145 | 46,874,584 |
| 2024-09-01 | 3.510 | 3.680 | 3.500 | 3.650 | 3.243 | 89,112,218 |
| 2024-08-29 | 3.380 | 3.550 | 3.370 | 3.510 | 3.119 | 97,021,164 |
| 2024-08-28 | 3.400 | 3.440 | 3.360 | 3.380 | 3.003 | 55,603,327 |
| 2024-08-27 | 3.170 | 3.400 | 3.150 | 3.400 | 3.021 | 117,385,929 |
| 2024-08-26 | 3.200 | 3.320 | 3.150 | 3.170 | 2.817 | 108,216,376 |
| 2024-08-25 | 3.180 | 3.250 | 3.180 | 3.200 | 2.843 | 33,579,064 |
| 2024-08-22 | 3.230 | 3.300 | 3.180 | 3.180 | 2.826 | 89,457,944 |
| 2024-08-21 | 3.070 | 3.250 | 3.070 | 3.230 | 2.870 | 102,037,269 |
| 2024-08-20 | 3.040 | 3.090 | 3.040 | 3.070 | 2.728 | 13,635,337 |
| 2024-08-19 | 3.030 | 3.120 | 3.030 | 3.040 | 2.701 | 32,804,672 |
| 2024-08-18 | 2.940 | 3.100 | 2.940 | 3.030 | 2.692 | 65,796,335 |
| 2024-08-15 | 2.890 | 2.970 | 2.890 | 2.940 | 2.612 | 17,150,616 |
| 2024-08-14 | 2.880 | 2.920 | 2.860 | 2.890 | 2.568 | 12,102,055 |
| 2024-08-13 | 2.900 | 2.930 | 2.860 | 2.880 | 2.559 | 13,900,421 |
| 2024-08-12 | 2.940 | 3.000 | 2.900 | 2.900 | 2.577 | 36,095,873 |
| 2024-08-11 | 2.840 | 2.960 | 2.840 | 2.940 | 2.612 | 27,628,461 |
| 2024-08-08 | 2.880 | 2.910 | 2.840 | 2.840 | 2.523 | 15,153,592 |
| 2024-08-07 | 2.830 | 2.910 | 2.820 | 2.880 | 2.559 | 14,815,061 |
| 2024-08-06 | 2.740 | 2.860 | 2.740 | 2.830 | 2.515 | 18,577,918 |
| 2024-08-05 | 2.890 | 2.890 | 2.680 | 2.740 | 2.435 | 34,784,961 |
| 2024-08-04 | 3.090 | 3.090 | 2.890 | 2.890 | 2.568 | 41,428,533 |
| 2024-08-01 | 3.120 | 3.160 | 3.090 | 3.090 | 2.746 | 21,248,076 |
| 2024-07-31 | 3.130 | 3.170 | 3.120 | 3.120 | 2.772 | 18,743,670 |
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.