Bell Food Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	255.00	255.00	254.25	254.25	254.10	44
2022-07-27	259.50	259.50	257.50	258.42	258.27	105
2022-07-26	258.00	258.00	258.00	258.00	257.85	22
2022-07-25	258.50	258.50	255.81	258.50	258.35	56
2022-07-22	254.00	256.00	254.00	256.00	255.85	20
2022-07-21	259.00	259.00	255.38	255.38	255.24	73
2022-07-20	259.00	261.54	257.92	261.54	261.39	393
2022-07-19	258.97	259.00	258.97	259.00	258.85	27
2022-07-18	263.00	263.00	259.00	263.00	262.85	314
2022-07-15	257.50	262.50	255.06	259.41	259.26	475
2022-07-14	259.00	259.00	254.00	256.39	256.25	120
2022-07-13	253.50	255.99	252.50	255.99	255.85	89
2022-07-12	254.00	256.00	250.50	254.13	253.98	538
2022-07-11	252.28	253.14	252.28	253.14	253.00	83
2022-07-08	251.00	251.92	251.00	251.47	251.33	341
2022-07-07	252.00	253.50	251.50	252.15	252.01	357
2022-07-06	253.50	254.00	251.50	251.50	251.36	180
2022-07-05	252.00	252.00	250.00	250.03	249.89	254
2022-07-04	247.50	250.33	247.00	250.13	249.99	117
2022-07-01	252.50	252.50	246.50	249.02	248.88	395
2022-06-30	251.50	252.00	250.50	251.96	251.81	118
2022-06-29	248.50	249.50	248.00	249.50	249.36	118
2022-06-28	250.50	250.50	249.50	249.50	249.36	132
2022-06-27	248.56	248.56	247.48	247.48	247.34	73
2022-06-24	250.50	251.50	247.00	250.29	250.15	593
2022-06-23	241.50	241.50	238.50	238.50	238.36	20
2022-06-22	239.50	240.00	238.00	239.06	238.92	113
2022-06-21	241.46	242.50	241.46	241.62	241.48	172
2022-06-20	239.00	239.30	239.00	239.30	239.17	2,923
2022-06-17	236.00	240.50	236.00	239.83	239.69	345
2022-06-16	241.00	242.56	236.50	240.83	240.69	278
2022-06-15	242.50	245.00	241.50	244.76	244.62	79
2022-06-14	246.00	246.00	240.81	241.37	241.24	108
2022-06-13	246.00	247.00	244.50	246.00	245.86	325
2022-06-10	249.50	250.50	246.00	247.59	247.45	627
2022-06-09	249.50	253.00	248.50	253.00	252.86	233
2022-06-08	255.00	255.21	247.44	255.21	255.06	103
2022-06-07	253.00	253.00	247.75	252.05	251.91	239
2022-06-01	253.00	254.05	252.50	252.50	252.36	45
2022-05-31	250.00	253.50	250.00	253.00	252.86	605
2022-05-30	256.50	257.94	254.00	255.56	255.41	153
2022-05-27	256.50	256.50	254.00	255.32	255.17	353
2022-05-25	250.50	251.88	250.50	251.88	251.74	32
2022-05-23	255.00	256.00	255.00	256.00	255.86	4
2022-05-20	259.00	259.00	252.50	255.50	255.35	2,793
2022-05-19	255.00	256.71	254.50	256.71	256.57	225
2022-05-18	261.50	262.35	261.50	262.35	262.20	213
2022-05-17	264.00	265.81	260.00	265.81	265.66	250
2022-05-16	265.00	265.00	264.00	264.00	263.85	13,001
2022-05-13	264.00	266.16	264.00	266.12	265.97	168
2022-05-12	264.50	265.47	264.50	264.89	264.74	99
2022-05-11	264.50	267.00	264.00	265.20	265.05	232
2022-05-10	264.50	264.50	262.50	262.58	262.44	166
2022-05-09	263.00	263.00	261.47	261.51	261.36	82
2022-05-06	266.00	266.99	264.50	265.77	265.62	355
2022-05-05	265.00	268.00	263.99	265.61	265.46	193
2022-05-04	263.00	264.00	263.00	263.83	263.68	86
2022-05-03	263.00	268.00	263.00	264.15	264.00	420
2022-04-29	265.00	266.00	264.06	265.00	264.85	104
2022-04-28	265.50	265.50	264.68	264.73	264.58	319

← NewerPage 17 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.