Bell Food Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	283.00	284.00	282.19	284.00	283.84	129
2023-04-14	279.50	282.50	278.50	281.06	280.91	193
2023-04-13	281.00	283.00	281.00	283.00	282.84	594
2023-04-12	278.50	282.50	278.15	282.50	282.34	263
2023-04-11	279.00	282.50	276.50	281.43	281.27	207
2023-04-06	278.00	280.50	278.00	279.92	279.76	102
2023-04-05	276.50	276.50	274.50	275.50	275.34	139
2023-04-04	276.50	277.50	275.50	276.50	276.34	193
2023-04-03	279.50	279.50	276.50	276.50	276.34	64
2023-03-31	279.00	280.00	279.00	280.00	279.84	131
2023-03-30	279.50	281.00	279.00	279.00	278.84	61
2023-03-29	278.00	279.00	277.50	277.50	277.34	237
2023-03-28	278.00	278.00	275.50	276.00	275.84	86
2023-03-27	274.00	276.00	272.50	276.00	275.84	347
2023-03-24	269.00	273.50	269.00	272.50	272.34	399
2023-03-23	268.00	269.50	268.00	269.50	269.35	183
2023-03-22	265.00	269.50	265.00	268.73	268.58	171
2023-03-21	265.00	266.00	264.00	264.99	264.84	203
2023-03-20	260.50	265.00	260.50	264.99	264.84	164
2023-03-17	264.00	265.50	262.00	263.00	262.85	271
2023-03-16	262.50	264.00	261.18	261.97	261.82	599
2023-03-15	257.00	260.00	253.00	254.97	254.83	689
2023-03-14	253.00	256.50	253.00	256.03	255.88	444
2023-03-13	254.00	254.00	252.50	253.01	252.87	242
2023-03-10	257.00	260.00	257.00	258.14	258.00	340
2023-03-09	264.50	264.50	259.50	259.76	259.61	263
2023-03-08	259.00	262.00	259.00	260.50	260.35	307
2023-03-07	263.50	264.50	262.39	262.53	262.38	280
2023-03-06	265.50	265.50	261.38	264.36	264.21	545
2023-03-03	270.00	270.00	267.73	267.73	267.58	317
2023-03-02	265.00	271.00	264.50	271.00	270.85	608
2023-03-01	265.00	266.00	262.99	263.74	263.59	1,090
2023-02-28	255.50	266.00	253.50	261.93	261.78	1,385
2023-02-27	252.00	257.62	252.00	255.47	255.32	1,214
2023-02-24	247.00	249.77	247.00	249.56	249.42	472
2023-02-23	246.50	247.94	245.50	246.30	246.16	313
2023-02-22	244.23	244.23	243.50	243.50	243.36	206
2023-02-21	243.00	244.00	242.00	243.50	243.36	56
2023-02-20	241.00	243.00	241.00	242.84	242.71	538
2023-02-17	238.00	241.00	238.00	238.37	238.23	260
2023-02-16	238.50	238.50	237.30	237.30	237.16	218
2023-02-15	236.00	237.50	234.65	236.61	236.47	339
2023-02-14	239.50	240.00	237.00	240.00	239.86	165
2023-02-13	239.50	239.50	233.51	238.00	237.87	405
2023-02-10	246.00	249.00	243.73	243.73	243.60	810
2023-02-09	249.00	251.00	249.00	249.75	249.61	734
2023-02-08	242.00	247.00	242.00	245.26	245.12	895
2023-02-07	238.00	240.00	237.27	240.00	239.86	285
2023-02-06	238.50	239.00	238.00	238.00	237.87	49
2023-02-03	240.50	243.00	239.50	243.00	242.86	49
2023-02-02	241.50	241.50	240.01	240.01	239.88	32
2023-02-01	241.00	243.50	241.00	242.54	242.41	220
2023-01-31	242.50	242.50	239.00	240.50	240.37	240
2023-01-30	240.50	241.00	239.50	240.00	239.86	543
2023-01-27	239.50	239.50	239.50	239.50	239.36	282
2023-01-26	242.00	244.50	241.50	242.49	242.35	379
2023-01-25	241.74	242.94	241.01	241.01	240.87	114
2023-01-24	242.00	244.00	242.00	244.00	243.86	243
2023-01-23	240.96	241.50	240.96	241.50	241.36	70
2023-01-20	241.50	241.50	240.50	241.00	240.86	440

← NewerPage 14 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.