Bell Food Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	262.00	262.00	261.24	261.55	261.41	138
2022-04-26	264.00	264.00	263.12	263.12	262.97	48
2022-04-25	263.50	265.00	259.00	263.16	263.01	484
2022-04-22	264.50	266.50	264.50	266.00	265.85	52
2022-04-21	268.00	268.00	263.00	267.00	266.85	278
2022-04-20	269.00	269.00	267.50	268.50	268.35	84
2022-04-19	267.00	268.00	265.50	267.43	267.28	234
2022-04-14	269.00	269.50	269.00	269.50	269.35	23
2022-04-13	268.50	269.43	268.50	269.43	269.27	68
2022-04-12	271.00	271.69	270.58	270.58	270.43	264
2022-04-11	271.00	273.50	271.00	271.50	271.34	85
2022-04-08	271.00	272.00	270.50	272.00	271.85	5,308
2022-04-07	272.50	273.00	271.00	272.00	271.84	10,076
2022-04-06	271.00	272.66	270.00	272.65	272.50	265
2022-04-05	267.50	271.55	267.50	270.63	270.48	234
2022-04-04	270.00	270.34	268.00	269.50	269.35	125
2022-04-01	272.50	273.00	269.50	273.00	272.84	26
2022-03-31	269.50	274.00	269.50	272.98	272.82	1,068
2022-03-30	268.00	269.00	267.24	267.24	267.09	201
2022-03-29	270.00	270.00	267.11	267.67	267.52	239
2022-03-28	272.00	272.00	267.00	268.85	268.70	10,283
2022-03-25	266.50	269.94	266.50	269.74	269.58	340
2022-03-24	264.50	265.33	264.50	265.20	265.05	296
2022-03-23	274.50	275.91	273.00	275.91	275.72	208
2022-03-22	273.00	274.50	271.79	271.79	271.60	315
2022-03-21	271.50	273.50	270.00	271.00	270.81	181
2022-03-18	269.91	274.50	269.91	270.00	269.81	373
2022-03-17	271.50	272.00	269.00	269.78	269.60	701
2022-03-16	268.50	272.50	268.50	270.00	269.81	322
2022-03-15	270.50	270.50	268.05	268.05	267.86	30
2022-03-14	273.50	273.50	272.27	272.27	272.08	4,083
2022-03-11	279.61	279.61	278.84	278.84	278.65	204
2022-03-10	274.00	278.50	271.00	276.80	276.61	937
2022-03-09	262.50	272.00	262.50	269.37	269.19	861
2022-03-08	262.00	264.40	260.99	264.40	264.22	666
2022-03-07	252.72	255.94	252.72	255.15	254.98	508
2022-03-04	262.00	262.00	257.50	260.71	260.53	185
2022-03-03	268.00	268.00	262.00	265.28	265.10	364
2022-03-02	267.50	267.50	265.50	266.00	265.81	191
2022-03-01	272.50	274.17	270.00	272.40	272.22	261
2022-02-28	276.50	279.44	275.00	276.94	276.74	164
2022-02-25	277.00	278.50	276.78	278.50	278.31	69
2022-02-24	275.00	275.00	273.00	273.25	273.06	392
2022-02-23	280.50	281.18	278.50	279.96	279.76	230
2022-02-22	279.00	281.00	276.00	276.00	275.81	92
2022-02-21	280.50	280.50	277.50	279.31	279.12	269
2022-02-18	280.00	281.00	279.50	280.00	279.81	103
2022-02-17	280.50	280.56	279.50	279.87	279.68	102
2022-02-16	281.00	283.50	281.00	283.00	282.80	110
2022-02-15	280.00	282.00	279.50	281.00	280.80	294
2022-02-14	279.50	280.50	278.56	278.56	278.37	81
2022-02-11	283.00	283.00	280.20	280.20	280.01	331
2022-02-09	278.50	281.00	278.50	279.95	279.76	116
2022-02-08	285.50	285.50	277.00	282.65	282.46	296
2022-02-07	277.00	284.49	277.00	282.67	282.47	413
2022-02-04	277.18	277.18	275.50	275.50	275.31	105
2022-02-03	282.00	282.00	277.50	281.01	280.81	156
2022-02-02	283.00	284.10	283.00	284.10	283.90	45
2022-02-01	280.50	282.99	280.37	280.68	280.49	136
2022-01-31	277.00	277.00	275.50	275.50	275.31	16

← NewerPage 18 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.