Bell Food Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	273.58	274.07	273.58	274.07	273.88	85
2022-01-27	273.50	278.04	273.50	277.57	277.38	158
2022-01-26	280.00	280.00	274.06	278.02	277.83	212
2022-01-25	276.00	277.50	275.50	275.50	275.31	129
2022-01-24	279.00	279.00	272.50	273.51	273.32	372
2022-01-21	281.50	281.50	280.00	280.24	280.04	77
2022-01-20	281.00	283.00	280.50	283.00	282.80	228
2022-01-19	282.50	283.50	282.50	282.66	282.46	96
2022-01-18	281.50	285.63	281.00	285.00	284.80	245
2022-01-17	282.72	282.72	282.72	282.72	282.52	16
2022-01-14	282.50	283.50	282.50	283.00	282.80	106
2022-01-13	284.50	284.50	284.50	284.50	284.30	32
2022-01-12	284.00	286.50	284.00	284.50	284.30	198
2022-01-11	285.50	287.00	285.50	285.82	285.63	154
2022-01-10	286.27	287.50	285.76	285.76	285.56	126
2022-01-07	287.50	287.50	286.00	286.00	285.80	104
2022-01-06	287.50	290.00	287.50	287.90	287.70	397
2022-01-05	286.50	286.50	286.50	286.50	286.30	99
2022-01-04	287.00	287.00	285.57	286.16	285.96	275
2021-12-30	291.50	291.50	289.38	289.59	289.39	33
2021-12-29	289.00	291.50	289.00	291.00	290.80	113
2021-12-23	300.00	300.00	294.00	298.15	297.95	659
2021-12-22	298.93	300.00	298.93	300.00	299.79	341
2021-12-21	288.00	293.00	288.00	293.00	292.80	14,344
2021-12-20	287.96	290.50	287.00	287.50	287.30	1,014
2021-12-17	284.50	285.85	284.50	285.51	285.31	85
2021-12-16	286.50	288.50	284.00	287.00	286.80	614
2021-12-15	292.50	292.50	289.50	289.94	289.74	125
2021-12-14	290.04	292.02	290.04	292.02	291.82	126
2021-12-13	289.00	289.00	287.43	287.43	287.24	105
2021-12-10	295.50	295.50	290.00	290.90	290.70	345
2021-12-09	295.50	297.50	295.50	296.78	296.58	95
2021-12-08	290.50	292.68	290.50	292.68	292.48	56
2021-12-07	291.50	291.50	287.40	287.50	287.30	95
2021-12-06	287.00	288.10	285.50	285.50	285.30	218
2021-12-03	290.63	290.63	290.50	290.50	290.30	52
2021-12-02	287.00	290.00	287.00	290.00	289.80	73
2021-12-01	296.00	296.00	289.61	289.61	289.41	409
2021-11-30	281.50	297.50	281.50	295.13	294.93	312
2021-11-29	284.50	287.50	284.50	287.50	287.30	69
2021-11-26	289.00	289.00	283.00	286.09	285.89	301
2021-11-25	293.50	293.50	291.00	292.88	292.67	551
2021-11-24	295.50	296.00	292.64	294.91	294.71	350
2021-11-23	290.50	294.00	290.00	294.00	293.80	507
2021-11-22	297.00	297.00	293.50	293.50	293.30	43
2021-11-19	298.00	299.57	298.00	298.91	298.71	328
2021-11-18	307.00	307.00	301.50	303.12	302.91	117
2021-11-17	309.50	309.50	307.39	308.50	308.28	460
2021-11-16	309.50	309.50	306.00	306.00	305.79	112
2021-11-15	308.50	308.50	303.50	308.00	307.79	5,628
2021-11-12	302.00	305.50	301.94	305.00	304.79	175
2021-11-11	302.50	303.92	302.50	303.92	303.71	135
2021-11-10	300.00	302.00	300.00	300.00	299.79	161
2021-11-09	295.07	297.85	295.07	296.21	296.01	52
2021-11-08	298.50	299.00	294.50	298.21	298.01	528
2021-11-05	298.00	298.50	297.00	297.00	296.79	30
2021-11-04	299.50	299.50	296.07	296.60	296.40	119
2021-11-03	292.50	299.50	292.50	297.00	296.79	123
2021-11-02	299.00	299.00	292.00	292.35	292.15	168
2021-11-01	296.50	297.50	293.00	297.21	297.00	115

← NewerPage 19 of 20 · 1,152 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.