Bell Food Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-17	260.00	260.00	258.00	258.00	257.89	157
2023-07-14	265.50	265.50	264.00	265.50	265.38	85
2023-07-13	258.50	261.00	258.50	259.97	259.86	42
2023-07-12	261.50	261.50	260.00	260.69	260.57	30
2023-07-11	262.00	263.39	261.00	263.00	262.88	99
2023-07-10	255.50	256.03	255.00	256.03	255.91	43
2023-07-07	256.00	256.00	253.50	254.00	253.89	137
2023-07-06	266.00	266.00	253.50	253.50	253.39	203
2023-07-05	257.50	262.00	257.50	260.50	260.39	103
2023-07-04	258.50	262.01	258.50	261.50	261.38	271
2023-07-03	254.00	257.72	254.00	257.50	257.39	150
2023-06-30	255.50	256.50	252.56	254.50	254.39	219
2023-06-29	262.00	262.00	258.00	258.50	258.39	227
2023-06-28	260.00	261.97	259.00	259.72	259.61	266
2023-06-27	260.00	260.00	259.00	259.45	259.33	561
2023-06-26	262.50	262.50	259.97	259.97	259.86	146
2023-06-23	265.00	266.00	265.00	265.40	265.28	72
2023-06-22	265.00	266.00	265.00	265.64	265.53	200
2023-06-21	266.50	266.50	265.00	265.58	265.47	327
2023-06-20	266.00	266.00	265.50	265.60	265.48	112
2023-06-19	267.00	267.00	265.99	266.22	266.10	142
2023-06-16	266.00	266.00	265.00	266.00	265.88	80
2023-06-15	269.00	269.00	266.00	266.95	266.83	150
2023-06-14	269.50	270.00	266.99	267.49	267.37	328
2023-06-13	267.18	267.18	267.18	267.18	267.06	146
2023-06-12	266.60	267.34	266.60	266.97	266.86	133
2023-06-09	266.50	266.50	265.16	265.16	265.04	126
2023-06-08	268.00	268.00	265.50	265.99	265.88	226
2023-06-07	267.00	267.50	265.00	265.00	264.88	90
2023-06-06	269.50	269.50	266.00	266.00	265.88	133
2023-06-05	269.00	271.50	267.50	267.90	267.78	37
2023-06-02	269.50	270.00	269.00	269.10	268.98	61
2023-06-01	268.00	268.00	264.50	267.00	266.88	287
2023-05-31	266.50	269.50	265.45	265.45	265.33	681
2023-05-30	274.00	274.00	270.00	273.50	273.38	350
2023-05-26	267.50	276.50	267.00	274.28	274.16	376
2023-05-25	265.50	269.00	265.50	267.69	267.57	167
2023-05-24	267.00	269.00	264.00	266.09	265.98	349
2023-05-23	267.50	270.00	266.56	270.00	269.88	37
2023-05-22	270.50	270.50	270.00	270.00	269.88	82
2023-05-19	274.00	274.00	270.00	272.16	272.04	132
2023-05-17	275.00	275.50	274.06	274.06	273.94	119
2023-05-16	276.50	276.50	274.50	275.37	275.25	243
2023-05-12	285.00	285.00	277.50	278.50	278.38	89
2023-05-11	283.50	284.50	282.50	283.76	283.63	151
2023-05-10	285.00	285.00	283.50	284.03	283.91	61
2023-05-09	285.50	287.67	282.50	286.04	285.92	419
2023-05-05	283.50	286.00	280.00	282.32	282.19	459
2023-05-04	285.50	288.50	281.50	284.81	284.69	315
2023-05-03	282.50	285.00	281.30	285.00	284.87	68
2023-05-02	286.50	287.00	281.50	282.36	282.23	191
2023-04-28	283.50	284.50	281.00	282.78	282.65	199
2023-04-27	282.50	285.00	282.50	285.00	284.87	680
2023-04-26	280.50	282.50	280.40	282.50	282.37	539
2023-04-25	279.00	280.00	276.50	279.01	278.89	331
2023-04-24	281.00	283.00	280.50	283.00	282.87	151
2023-04-21	279.50	281.50	279.50	279.68	279.56	586
2023-04-20	279.00	279.50	277.50	279.50	279.38	49
2023-04-19	283.50	285.00	283.50	284.47	284.31	132
2023-04-18	282.00	283.00	281.50	282.14	281.98	151

← NewerPage 13 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.