Bell Food Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-10	278.50	278.50	276.00	276.55	276.43	364
2024-04-09	275.38	276.00	274.00	275.31	275.18	606
2024-04-08	270.00	272.00	270.00	272.00	271.88	61
2024-04-05	268.50	269.04	268.03	268.03	267.91	128
2024-04-04	266.00	266.00	266.00	266.00	265.88	3
2024-04-03	265.31	265.31	265.31	265.31	265.19	10
2024-04-02	270.29	270.29	270.29	270.29	270.17	12
2024-03-28	270.00	270.00	270.00	270.00	269.88	27
2024-03-27	265.50	265.50	265.50	265.50	265.38	95
2024-03-26	271.00	271.00	268.00	268.65	268.53	127
2024-03-25	261.50	266.50	261.50	266.50	266.38	237
2024-03-22	259.50	262.89	259.50	259.67	259.56	180
2024-03-21	261.00	262.25	260.00	260.12	260.01	215
2024-03-20	261.94	261.94	260.00	260.27	260.16	243
2024-03-19	256.00	256.00	256.00	256.00	255.89	2
2024-03-18	260.94	260.94	259.50	260.35	260.24	36
2024-03-15	261.50	261.99	259.49	261.55	261.44	67
2024-03-14	263.50	265.64	263.50	265.64	265.52	153
2024-03-13	263.50	265.00	262.24	264.27	264.15	130
2024-03-12	263.50	265.00	263.50	265.00	264.88	51
2024-03-11	265.00	265.00	264.00	264.00	263.88	35
2024-03-08	269.00	269.00	269.00	269.00	268.88	11
2024-03-07	266.50	266.50	266.50	266.50	266.38	325
2024-03-06	266.94	266.94	264.53	264.53	264.41	80
2024-03-05	266.42	266.42	264.50	265.00	264.88	125
2024-03-04	266.62	267.50	265.84	265.84	265.72	509
2024-03-01	267.50	267.50	265.33	265.33	265.21	105
2024-02-29	264.50	264.50	263.50	263.53	263.41	1,796
2024-02-28	263.94	265.50	262.64	262.66	262.55	322
2024-02-27	261.81	264.00	261.81	264.00	263.88	240
2024-02-26	261.00	261.00	259.50	259.50	259.39	37
2024-02-23	259.31	259.31	259.31	259.31	259.20	147
2024-02-22	259.99	260.50	259.86	260.00	259.88	131
2024-02-21	256.50	258.00	256.47	256.50	256.39	34
2024-02-20	256.52	257.09	256.50	256.72	256.61	267
2024-02-19	256.50	257.00	255.36	256.50	256.39	149
2024-02-16	253.50	254.04	253.50	254.04	253.93	55
2024-02-15	251.50	252.53	249.50	251.78	251.66	135
2024-02-14	250.00	252.50	249.98	249.98	249.86	95
2024-02-13	251.50	252.16	251.00	251.50	251.39	118
2024-02-12	250.79	252.50	248.13	252.50	252.39	144
2024-02-09	249.00	250.11	249.00	249.00	248.89	184
2024-02-08	255.21	255.21	252.50	252.50	252.39	307
2024-02-07	253.93	256.53	253.93	256.53	256.41	138
2024-02-06	247.94	248.00	247.94	248.00	247.89	8
2024-02-05	248.00	248.00	248.00	248.00	247.89	4
2024-02-02	251.00	251.41	250.85	250.85	250.74	112
2024-02-01	252.56	253.50	252.56	253.21	253.09	108
2024-01-31	255.94	255.94	254.52	254.52	254.41	46
2024-01-29	257.72	257.72	257.72	257.72	257.61	9
2024-01-26	259.65	259.65	259.00	259.00	258.88	74
2024-01-25	254.33	256.50	254.33	254.35	254.23	141
2024-01-24	252.50	252.50	249.50	252.30	252.19	291
2024-01-23	251.00	251.00	250.00	251.00	250.89	111
2024-01-22	254.97	254.97	250.00	250.00	249.89	19
2024-01-19	253.00	253.00	252.10	253.00	252.89	30
2024-01-18	254.50	255.00	253.00	253.00	252.89	94
2024-01-17	254.50	255.50	254.50	255.50	255.39	75
2024-01-16	255.00	257.94	255.00	257.94	257.83	11
2024-01-15	261.50	262.00	259.00	259.00	258.88	144

← NewerPage 10 of 20 · 1,147 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.