Bell Food Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	233.00	235.00	233.00	234.50	234.37	556
2022-10-24	239.00	239.00	230.00	234.00	233.87	433
2022-10-21	228.05	228.13	228.00	228.13	228.00	192
2022-10-20	229.00	229.50	227.00	228.79	228.66	189
2022-10-19	232.00	232.00	228.50	231.29	231.15	208
2022-10-18	233.00	233.76	231.00	233.44	233.31	445
2022-10-17	233.50	233.50	230.76	232.65	232.52	398
2022-10-14	228.50	229.00	225.50	227.03	226.91	397
2022-10-13	223.50	225.50	223.41	225.39	225.26	389
2022-10-12	218.50	223.50	218.50	218.51	218.38	424
2022-10-11	221.50	223.78	221.50	222.00	221.87	377
2022-10-10	221.00	223.61	221.00	222.71	222.59	336
2022-10-07	224.00	224.46	223.68	224.46	224.33	382
2022-10-06	222.57	223.54	222.57	223.39	223.27	404
2022-10-05	222.00	222.75	221.45	221.64	221.51	212
2022-10-04	222.82	223.91	222.82	223.91	223.78	416
2022-10-03	219.00	221.50	216.00	221.36	221.23	715
2022-09-30	213.00	216.50	213.00	216.13	216.01	415
2022-09-29	211.00	213.92	211.00	212.15	212.03	173
2022-09-28	213.00	216.50	212.87	213.57	213.45	462
2022-09-27	220.50	220.50	212.50	214.01	213.89	394
2022-09-26	219.00	221.00	217.00	219.00	218.87	660
2022-09-23	220.00	224.50	220.00	223.12	223.00	584
2022-09-22	226.00	226.50	226.00	226.50	226.37	75
2022-09-21	233.50	236.00	223.50	230.20	230.07	382
2022-09-20	245.50	246.00	236.00	236.00	235.87	410
2022-09-16	244.50	248.94	244.00	244.51	244.37	170
2022-09-15	249.50	249.50	248.92	248.92	248.78	269
2022-09-14	252.00	252.00	249.00	249.84	249.70	256
2022-09-13	253.00	254.00	253.00	253.48	253.33	246
2022-09-12	253.50	253.50	252.52	252.52	252.38	315
2022-09-09	252.50	254.06	251.50	252.27	252.13	497
2022-09-08	249.50	250.14	249.50	249.62	249.48	368
2022-09-07	251.00	251.50	250.00	250.75	250.61	118
2022-09-06	253.50	253.50	250.50	250.94	250.80	292
2022-09-05	250.50	252.94	250.00	252.38	252.23	145
2022-09-02	253.00	254.00	251.50	252.64	252.50	44
2022-09-01	253.50	255.00	253.00	254.40	254.26	196
2022-08-31	254.00	254.08	253.00	254.08	253.94	162
2022-08-30	254.00	254.48	252.50	254.48	254.33	130
2022-08-26	254.50	255.00	253.00	254.11	253.97	172
2022-08-25	254.06	254.06	252.94	253.29	253.14	113
2022-08-24	253.50	256.00	252.00	253.57	253.43	184
2022-08-23	253.00	254.50	252.50	253.28	253.14	406
2022-08-22	254.50	254.50	253.50	254.50	254.35	369
2022-08-19	255.00	256.00	253.50	255.61	255.46	378
2022-08-18	252.50	252.50	251.00	251.00	250.85	185
2022-08-17	250.00	252.03	249.00	252.03	251.89	267
2022-08-16	252.50	254.00	251.50	254.00	253.85	6
2022-08-15	255.00	256.00	252.00	256.00	255.85	89
2022-08-12	256.00	256.00	254.50	254.50	254.36	34
2022-08-11	258.00	259.50	257.56	259.50	259.35	212
2022-08-10	254.50	257.50	254.50	254.51	254.37	275
2022-08-09	257.00	258.00	257.00	258.00	257.85	109
2022-08-08	260.50	260.94	259.50	259.50	259.35	49
2022-08-05	262.50	262.50	257.56	260.80	260.66	64
2022-08-04	255.50	259.00	255.50	259.00	258.85	244
2022-08-03	257.18	257.18	256.82	256.82	256.67	49
2022-08-02	256.00	256.00	253.50	254.92	254.78	91
2022-07-29	255.50	255.50	254.00	254.00	253.85	88

← NewerPage 16 of 20 · 1,148 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.