Bell Food Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-19	238.70	239.50	238.68	239.50	239.36	120
2023-01-18	239.50	240.00	238.55	239.50	239.36	14,159
2023-01-17	242.00	242.00	239.00	241.43	241.29	349
2023-01-16	241.00	243.00	241.00	242.69	242.55	423
2023-01-13	238.00	240.20	238.00	238.88	238.74	563
2023-01-12	239.00	239.82	237.50	239.82	239.68	207
2023-01-11	240.00	240.50	238.50	239.01	238.87	413
2023-01-10	239.00	240.50	237.69	238.76	238.62	14,161
2023-01-09	240.00	241.50	240.00	240.00	239.86	158
2023-01-06	239.00	240.56	239.00	240.23	240.09	567
2023-01-05	240.00	241.00	240.00	240.51	240.37	489
2023-01-04	240.00	240.50	239.00	239.80	239.66	317
2023-01-03	239.00	240.50	239.00	239.68	239.54	228
2022-12-30	237.50	239.00	237.50	237.74	237.60	520
2022-12-29	233.50	236.50	233.50	234.13	234.00	591
2022-12-28	234.50	236.00	233.00	234.00	233.87	276
2022-12-23	238.00	240.00	238.00	239.50	239.36	520
2022-12-22	235.00	235.50	233.50	235.36	235.22	375
2022-12-21	236.00	238.10	236.00	237.40	237.27	256
2022-12-20	238.50	239.50	237.50	238.66	238.53	274
2022-12-19	243.50	244.00	241.00	242.41	242.27	450
2022-12-16	247.00	247.00	243.00	244.50	244.36	543
2022-12-15	252.00	252.00	248.00	248.50	248.36	1,230
2022-12-14	251.00	253.00	250.00	252.50	252.36	396
2022-12-13	251.00	254.00	249.50	251.77	251.63	730
2022-12-12	253.00	253.00	249.50	252.73	252.59	239
2022-12-09	253.00	253.77	252.59	252.59	252.45	112
2022-12-08	255.00	255.00	252.50	253.00	252.85	135
2022-12-07	254.00	257.00	253.50	255.00	254.86	379
2022-12-06	252.00	258.00	252.00	255.01	254.87	533
2022-12-05	256.00	258.00	253.00	257.50	257.35	556
2022-12-02	255.00	258.50	254.50	257.85	257.70	943
2022-12-01	258.00	259.00	255.50	258.13	257.99	1,042
2022-11-30	255.00	255.00	253.50	255.00	254.85	295
2022-11-29	251.00	258.00	250.50	255.94	255.80	352
2022-11-28	250.00	251.50	250.00	251.50	251.36	512
2022-11-25	250.50	252.00	250.00	250.51	250.37	718
2022-11-24	252.00	252.01	251.00	252.01	251.87	226
2022-11-23	249.50	251.00	249.50	250.57	250.43	310
2022-11-22	249.50	251.00	248.17	250.26	250.12	255
2022-11-21	248.00	249.50	246.50	248.09	247.95	525
2022-11-18	244.00	246.00	243.50	245.31	245.17	207
2022-11-17	243.00	245.00	242.00	242.50	242.36	164
2022-11-16	241.00	242.00	241.00	241.61	241.47	124
2022-11-15	246.00	246.00	243.50	244.94	244.81	249
2022-11-14	244.06	244.80	243.75	244.80	244.66	147
2022-11-11	244.50	244.50	244.00	244.10	243.96	382
2022-11-10	243.50	248.00	242.00	246.13	245.99	1,996
2022-11-09	245.50	245.50	243.00	243.00	242.86	184
2022-11-08	245.00	248.00	245.00	245.22	245.08	311
2022-11-07	247.42	247.42	247.42	247.42	247.28	57
2022-11-04	243.00	250.00	243.00	247.90	247.76	820
2022-11-03	244.00	244.00	242.06	243.01	242.87	289
2022-11-02	244.00	244.92	243.50	244.92	244.78	442
2022-11-01	243.50	244.00	242.00	243.68	243.54	772
2022-10-31	241.00	244.00	241.00	242.88	242.74	449
2022-10-28	238.00	242.50	238.00	240.10	239.96	164
2022-10-27	242.50	242.50	241.00	241.99	241.85	545
2022-10-26	239.50	241.37	239.50	241.08	240.94	611
2022-10-25	233.00	235.00	233.00	234.50	234.37	556

← NewerPage 15 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.