Bell Food Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-12	270.00	270.50	270.00	270.00	269.88	129
2023-10-11	267.50	267.50	267.50	267.50	267.38	34
2023-10-10	268.00	268.00	265.97	267.00	266.88	90
2023-10-09	266.00	266.00	265.50	265.81	265.70	91
2023-10-06	266.50	266.50	265.00	265.63	265.51	227
2023-10-05	267.00	267.00	266.23	266.23	266.11	21
2023-10-04	268.00	268.00	268.00	268.00	267.88	364
2023-10-03	269.50	269.50	266.47	266.47	266.36	48
2023-10-02	272.50	274.40	271.00	271.00	270.88	119
2023-09-29	272.50	274.00	272.50	273.00	272.88	221
2023-09-28	267.00	270.00	267.00	268.23	268.11	122
2023-09-27	265.75	266.00	265.00	265.00	264.88	12
2023-09-26	265.50	267.00	265.50	266.50	266.38	8
2023-09-25	273.00	273.00	267.00	269.34	269.22	176
2023-09-22	270.00	270.00	269.50	269.50	269.38	49
2023-09-21	266.50	267.00	266.50	266.50	266.38	202
2023-09-20	266.00	268.00	266.00	268.00	267.88	500
2023-09-19	266.00	266.00	265.50	265.50	265.38	25
2023-09-18	265.50	265.50	265.50	265.50	265.38	8
2023-09-15	265.00	265.50	265.00	265.00	264.88	469
2023-09-14	266.50	266.50	266.00	266.01	265.89	64
2023-09-13	266.00	268.50	266.00	267.50	267.38	233
2023-09-12	269.00	270.00	268.94	268.94	268.82	91
2023-09-08	271.00	274.00	267.97	272.99	272.87	289
2023-09-07	270.50	271.00	269.87	270.53	270.41	385
2023-09-06	267.00	268.50	266.78	266.78	266.66	84
2023-09-05	265.50	266.50	265.00	266.50	266.38	69
2023-09-04	269.50	269.50	265.50	266.31	266.19	141
2023-09-01	268.50	268.50	267.00	267.00	266.88	9
2023-08-31	267.50	267.50	265.53	265.53	265.41	301
2023-08-30	265.50	265.50	263.50	265.29	265.18	503
2023-08-29	266.50	267.00	264.50	265.80	265.69	216
2023-08-25	270.50	270.50	268.50	268.52	268.40	88
2023-08-24	265.00	266.00	265.00	266.00	265.88	21
2023-08-23	266.50	266.50	265.06	265.06	264.94	71
2023-08-22	266.00	270.25	266.00	270.25	270.13	231
2023-08-21	265.32	265.32	265.00	265.00	264.88	92
2023-08-18	267.00	268.00	264.50	265.00	264.88	231
2023-08-17	255.50	267.50	252.50	264.50	264.38	652
2023-08-16	251.00	254.50	249.00	254.00	253.89	228
2023-08-15	251.00	251.00	247.50	248.00	247.89	36
2023-08-14	249.00	249.44	247.50	247.50	247.39	101
2023-08-11	247.50	249.52	246.50	249.50	249.39	101
2023-08-10	260.00	260.00	252.50	253.36	253.25	468
2023-08-09	256.50	260.50	254.94	255.91	255.80	52
2023-08-08	260.00	264.50	260.00	260.47	260.36	174
2023-08-07	257.00	257.00	254.50	256.97	256.86	71
2023-08-04	254.00	256.03	254.00	255.03	254.91	126
2023-08-03	256.50	256.50	255.03	255.03	254.91	24
2023-08-02	255.00	255.51	253.50	255.03	254.91	36
2023-07-31	259.00	259.03	257.50	259.03	258.91	316
2023-07-28	258.50	260.00	256.00	260.00	259.88	271
2023-07-27	259.00	261.00	259.00	260.97	260.86	177
2023-07-26	259.00	260.50	259.00	260.50	260.38	20
2023-07-25	257.00	259.50	255.00	259.50	259.39	99
2023-07-24	257.94	257.94	257.76	257.76	257.65	20
2023-07-21	259.50	260.75	258.50	258.50	258.39	365
2023-07-20	261.00	262.50	256.00	256.00	255.89	31
2023-07-19	260.50	260.50	259.00	259.50	259.39	91
2023-07-18	259.50	262.50	258.50	262.50	262.38	62

← NewerPage 12 of 20 · 1,151 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.