Bell Food Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-12	260.00	263.00	260.00	260.68	260.56	404
2024-01-11	260.00	260.00	256.50	257.50	257.38	154
2024-01-10	257.50	258.11	257.50	258.11	258.00	65
2024-01-09	256.00	258.00	255.00	256.03	255.91	331
2024-01-08	253.00	257.00	253.00	254.93	254.82	216
2024-01-05	255.50	256.44	254.50	255.00	254.88	55
2024-01-04	255.50	255.94	255.50	255.94	255.83	11
2024-01-03	255.72	259.00	255.72	257.46	257.35	292
2023-12-29	254.00	254.00	254.00	254.00	253.89	3
2023-12-28	256.00	256.00	254.50	254.50	254.38	144
2023-12-27	255.00	255.00	253.00	255.00	254.89	27
2023-12-22	255.50	255.50	255.50	255.50	255.39	46
2023-12-21	258.50	260.00	255.00	258.87	258.76	478
2023-12-20	253.00	261.50	253.00	261.50	261.38	268
2023-12-19	253.00	254.79	251.00	251.00	250.89	92
2023-12-18	251.00	255.50	248.50	253.93	253.81	165
2023-12-15	258.50	258.50	250.00	257.00	256.89	463
2023-12-14	257.00	259.50	256.00	257.16	257.05	64
2023-12-13	258.50	258.50	257.00	258.00	257.89	39
2023-12-12	262.00	262.00	258.00	258.51	258.40	204
2023-12-11	268.00	268.00	262.00	263.51	263.39	428
2023-12-08	269.50	271.00	268.50	270.00	269.88	566
2023-12-07	270.00	271.50	269.00	271.50	271.38	79
2023-12-06	267.46	270.00	267.46	269.00	268.88	209
2023-12-05	272.00	273.00	271.00	273.00	272.88	143
2023-12-04	272.00	273.50	272.00	272.97	272.85	141
2023-12-01	273.50	273.50	272.00	272.00	271.88	241
2023-11-30	270.00	275.00	270.00	273.47	273.35	291
2023-11-29	269.00	270.00	269.00	269.97	269.85	33
2023-11-28	270.50	272.00	269.68	270.00	269.88	56
2023-11-27	272.50	273.00	272.50	273.00	272.88	34
2023-11-24	269.00	270.00	266.00	269.03	268.91	109
2023-11-22	265.50	269.00	265.50	269.00	268.88	157
2023-11-21	268.50	269.50	268.50	269.50	269.38	63
2023-11-20	270.00	270.00	267.00	268.00	267.88	155
2023-11-17	268.00	270.50	267.50	270.00	269.88	55
2023-11-16	268.00	271.50	268.00	269.50	269.38	106
2023-11-15	270.00	270.00	267.00	267.50	267.38	52
2023-11-14	267.00	267.00	265.00	265.00	264.88	11
2023-11-13	265.00	265.00	264.50	264.50	264.38	164
2023-11-10	266.50	266.50	266.00	266.00	265.88	11
2023-11-09	265.50	265.86	265.00	265.86	265.75	325
2023-11-08	267.00	267.00	265.00	265.47	265.36	84
2023-11-07	269.25	269.25	267.00	267.00	266.88	12
2023-11-06	270.00	273.00	269.50	269.50	269.38	164
2023-11-03	266.00	268.01	266.00	268.01	267.89	19
2023-11-02	270.50	271.00	270.50	271.00	270.88	63
2023-10-31	268.50	270.00	268.00	270.00	269.88	117
2023-10-30	267.50	267.56	267.50	267.56	267.44	17
2023-10-27	267.50	268.44	267.47	267.47	267.36	17
2023-10-26	267.00	269.00	266.80	268.53	268.41	93
2023-10-25	268.00	268.00	267.00	267.53	267.41	151
2023-10-24	267.50	268.50	267.50	268.50	268.38	8
2023-10-23	275.00	275.00	267.00	267.03	266.91	153
2023-10-20	266.00	271.00	266.00	269.10	268.98	171
2023-10-19	259.38	262.36	258.00	258.00	257.89	210
2023-10-18	265.50	265.50	258.00	260.00	259.89	166
2023-10-17	267.00	267.00	265.50	266.50	266.38	60
2023-10-16	269.50	269.50	266.00	266.00	265.88	59
2023-10-13	267.50	270.50	267.50	268.03	267.91	223

← NewerPage 11 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.