Bell Food Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 245.00 | 245.00 | 244.50 | 244.50 | 244.50 | 1,234 |
| 2026-10-16 | 245.50 | 246.75 | 245.50 | 246.75 | 246.75 | 11 |
| 2026-10-15 | 241.00 | 244.50 | 241.00 | 244.50 | 244.50 | 100 |
| 2026-10-14 | 240.00 | 243.00 | 240.00 | 243.00 | 243.00 | 579 |
| 2026-10-13 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 92 |
| 2026-10-12 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 4 |
| 2026-10-09 | 239.00 | 242.00 | 239.00 | 241.00 | 241.00 | 425 |
| 2026-10-08 | 239.00 | 242.00 | 239.00 | 241.00 | 241.00 | 2,232 |
| 2026-10-07 | 241.50 | 241.50 | 241.00 | 241.50 | 241.50 | 162 |
| 2026-10-06 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | 101 |
| 2026-10-05 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 20 |
| 2026-10-02 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 72 |
| 2026-10-01 | 235.50 | 237.00 | 235.50 | 237.00 | 237.00 | 33 |
| 2026-09-30 | 239.00 | 241.00 | 238.25 | 240.00 | 240.00 | 11,105 |
| 2026-09-29 | 238.50 | 240.50 | 238.50 | 240.50 | 240.50 | 2,478 |
| 2026-09-28 | 237.50 | 240.00 | 237.50 | 240.00 | 240.00 | 121 |
| 2026-09-25 | 238.00 | 238.00 | 236.50 | 237.00 | 237.00 | 67 |
| 2026-09-24 | 236.00 | 236.50 | 235.50 | 236.50 | 236.50 | 571 |
| 2026-09-23 | 234.50 | 236.50 | 234.50 | 236.50 | 236.50 | 350 |
| 2026-09-22 | 231.00 | 235.00 | 231.00 | 235.00 | 235.00 | 369 |
| 2026-09-21 | 230.50 | 231.50 | 230.50 | 231.50 | 231.50 | 24 |
| 2026-09-18 | 230.50 | 231.50 | 229.49 | 229.80 | 229.80 | 1,569 |
| 2026-09-17 | 230.00 | 234.00 | 229.50 | 232.35 | 232.35 | 944 |
| 2026-09-16 | 224.50 | 230.25 | 224.00 | 229.08 | 229.08 | 1,964 |
| 2026-09-15 | 224.00 | 226.50 | 223.75 | 224.15 | 224.15 | 697 |
| 2026-09-14 | 227.05 | 227.05 | 225.49 | 226.29 | 226.29 | 753 |
| 2026-09-11 | 225.50 | 228.03 | 225.50 | 226.86 | 226.86 | 662 |
| 2026-09-10 | 230.50 | 230.50 | 227.49 | 228.50 | 228.50 | 973 |
| 2026-09-09 | 232.00 | 233.00 | 231.00 | 231.49 | 231.49 | 549 |
| 2026-09-08 | 233.00 | 234.00 | 231.99 | 231.99 | 231.99 | 404 |
| 2026-09-07 | 234.00 | 234.00 | 231.01 | 231.49 | 231.49 | 731 |
| 2026-09-04 | 231.00 | 234.00 | 230.50 | 232.98 | 232.98 | 1,733 |
| 2026-09-03 | 231.25 | 232.19 | 229.50 | 230.00 | 230.00 | 1,173 |
| 2026-09-02 | 231.50 | 234.00 | 230.48 | 230.50 | 230.50 | 507 |
| 2026-09-01 | 232.60 | 233.00 | 231.99 | 232.25 | 232.25 | 1,001 |
| 2026-08-31 | 231.50 | 231.50 | 230.19 | 230.75 | 230.75 | 1,573 |
| 2026-08-28 | 228.00 | 232.00 | 228.00 | 229.29 | 229.29 | 918 |
| 2026-08-27 | 228.50 | 229.00 | 225.50 | 227.47 | 227.47 | 1,474 |
| 2026-08-26 | 230.00 | 231.00 | 228.00 | 229.50 | 229.50 | 1,988 |
| 2026-08-25 | 228.50 | 231.00 | 227.23 | 230.34 | 230.34 | 1,285 |
| 2026-08-24 | 226.50 | 229.00 | 226.50 | 228.50 | 228.50 | 433 |
| 2026-08-21 | 225.50 | 227.50 | 224.00 | 227.50 | 227.50 | 760 |
| 2026-08-20 | 225.00 | 227.00 | 224.00 | 225.40 | 225.40 | 1,488 |
| 2026-08-19 | 221.50 | 225.00 | 221.00 | 223.33 | 223.33 | 408 |
| 2026-08-18 | 216.00 | 221.50 | 215.50 | 221.50 | 221.50 | 753 |
| 2026-08-17 | 209.00 | 217.00 | 209.00 | 212.08 | 212.08 | 863 |
| 2026-08-14 | 201.00 | 205.02 | 201.00 | 205.00 | 205.00 | 981 |
| 2026-08-13 | 198.40 | 201.00 | 198.40 | 199.13 | 199.13 | 2,240 |
| 2026-08-12 | 193.40 | 196.80 | 192.40 | 194.65 | 194.65 | 2,486 |
| 2026-08-11 | 194.60 | 199.00 | 190.20 | 195.09 | 195.09 | 1,687 |
| 2026-08-10 | 182.20 | 182.60 | 181.35 | 182.20 | 182.20 | 1,027 |
| 2026-08-07 | 182.60 | 183.00 | 181.80 | 182.35 | 182.35 | 1,313 |
| 2026-08-06 | 183.60 | 184.00 | 181.60 | 181.85 | 181.85 | 4,379 |
| 2026-08-05 | 181.40 | 182.60 | 180.40 | 182.31 | 182.31 | 24,552 |
| 2026-08-04 | 181.90 | 182.20 | 180.79 | 181.20 | 181.20 | 1,533 |
| 2026-08-03 | 182.40 | 182.40 | 181.52 | 181.59 | 181.59 | 73,434 |
| 2026-07-31 | 181.60 | 182.00 | 180.00 | 181.64 | 181.64 | 647 |
| 2026-07-30 | 182.00 | 182.20 | 179.60 | 182.20 | 182.20 | 1,310 |
| 2026-07-29 | 181.80 | 182.40 | 180.20 | 180.94 | 180.94 | 592 |
| 2026-07-28 | 180.40 | 181.80 | 180.20 | 181.80 | 181.80 | 2,232 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 0.0350 GBX |
| 2025-04-10 | 0.0350 GBX |
| 2024-04-18 | 0.0350 GBX |
| 2023-04-20 | 0.0350 GBX |
| 2022-03-24 | 0.0350 GBX |
| 2021-03-25 | 0.0325 GBX |
| 2020-05-14 | 0.0275 GBX |
| 2019-04-18 | 0.0550 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.