Bell Food Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	179.60	180.19	179.39	180.19	180.19	669
2026-07-24	178.80	179.12	178.59	178.59	178.59	1,967
2026-07-23	178.20	178.20	177.00	177.39	177.39	948
2026-07-22	180.84	180.84	180.47	180.47	180.47	1,712
2026-07-21	179.40	181.80	179.39	180.66	180.66	1,007
2026-07-20	181.40	181.40	178.82	180.10	180.10	970
2026-07-17	181.60	182.20	181.00	182.20	182.20	759
2026-07-16	179.60	181.00	178.80	178.80	178.80	198
2026-07-15	179.40	179.40	177.95	178.52	178.52	377
2026-07-14	180.20	180.60	178.85	180.01	180.01	122
2026-07-13	177.40	180.20	177.40	179.07	179.07	107
2026-07-10	177.20	178.60	177.20	177.44	177.44	498
2026-07-09	179.60	179.60	178.80	178.80	178.80	258
2026-07-08	181.00	181.00	180.20	180.70	180.70	47
2026-07-07	183.80	184.20	183.80	184.20	184.20	51
2026-07-06	184.00	184.09	180.99	183.35	183.35	245
2026-07-03	183.20	183.60	183.20	183.60	183.60	109
2026-07-02	182.20	183.44	181.40	182.00	182.00	3,122
2026-07-01	179.00	180.20	178.20	178.41	178.41	993
2026-06-30	181.20	181.20	178.90	179.00	179.00	1,092
2026-06-29	182.00	182.00	180.80	181.60	181.60	94
2026-06-26	181.20	184.00	180.00	181.67	181.67	151
2026-06-25	176.40	177.70	176.40	177.20	177.20	213
2026-06-24	175.40	177.80	175.40	177.44	177.44	1,877
2026-06-23	176.01	176.41	174.61	175.00	175.00	24,230
2026-06-22	177.40	177.40	176.60	176.87	176.87	220
2026-06-19	175.40	176.61	175.40	176.36	176.36	399
2026-06-18	174.20	176.60	174.20	175.00	175.00	389
2026-06-17	178.60	178.60	176.40	178.20	178.20	2,007
2026-06-16	181.20	181.80	179.40	180.40	180.40	280
2026-06-15	187.00	187.00	181.00	186.00	186.00	446
2026-06-12	184.60	185.28	183.60	185.17	185.17	22,362
2026-06-11	183.20	183.45	182.04	182.20	182.20	856
2026-06-10	177.00	181.00	175.80	180.60	180.60	2,037
2026-06-09	171.20	174.00	170.60	172.57	172.57	1,097
2026-06-08	170.98	171.60	170.37	170.37	170.37	67
2026-06-05	174.40	174.40	172.60	172.70	172.70	116
2026-06-04	173.40	174.88	173.40	174.88	174.88	1,023
2026-06-03	174.60	174.60	173.87	173.87	173.87	349
2026-06-02	173.40	174.07	173.37	174.07	174.07	1,457
2026-06-01	175.00	175.44	175.00	175.44	175.44	416
2026-05-29	181.00	181.00	176.00	176.49	176.49	362
2026-05-28	181.40	181.40	180.00	180.94	180.94	20,948
2026-05-27	178.10	181.20	178.10	181.00	181.00	358
2026-05-26	179.80	180.60	176.98	177.14	177.14	572
2026-05-22	181.20	182.00	177.43	177.58	177.58	7,023
2026-05-21	180.80	182.40	180.80	181.48	181.48	248
2026-05-20	181.20	181.20	179.60	180.80	180.80	378
2026-05-19	180.98	181.45	180.98	181.45	181.45	118
2026-05-18	179.40	180.01	179.40	179.52	179.52	142
2026-05-15	181.17	181.40	180.33	180.69	180.69	260
2026-05-14	180.09	180.09	180.09	180.09	180.09	0
2026-05-13	180.80	180.80	179.40	180.09	180.09	1,407
2026-05-12	179.80	181.20	179.80	180.14	180.14	1,038
2026-05-11	181.00	182.20	181.00	181.89	181.89	537
2026-05-08	182.40	182.40	181.10	181.91	181.91	423
2026-05-07	182.38	183.20	182.11	183.05	183.05	712
2026-05-06	186.60	186.60	183.60	183.94	183.94	202
2026-05-05	187.80	187.80	184.70	186.23	186.23	605
2026-05-04	187.00	187.20	186.55	187.20	187.20	165

← NewerPage 2 of 5 · 251 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.