Bell Food Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	187.54	187.54	187.54	187.54	187.54	0
2026-04-30	188.60	188.60	186.60	187.54	187.54	117
2026-04-29	193.00	193.00	188.60	189.80	189.80	66,752
2026-04-28	192.40	192.40	191.89	192.00	192.00	261
2026-04-27	191.20	191.50	190.00	190.80	190.80	7,501
2026-04-24	192.20	192.80	191.93	192.80	192.80	2,194
2026-04-23	199.40	200.00	198.60	199.20	192.20	61
2026-04-22	198.80	199.00	197.40	198.80	198.77	78,906
2026-04-21	199.20	200.05	197.60	198.52	198.48	15,024
2026-04-20	197.20	199.40	197.20	199.40	199.37	91
2026-04-17	199.40	201.00	199.20	199.84	199.81	842
2026-04-16	199.00	200.00	198.15	199.45	199.42	2,989
2026-04-15	200.00	200.00	198.80	199.60	199.57	22,946
2026-04-14	200.50	202.00	199.80	199.80	199.76	341
2026-04-13	200.75	201.50	199.40	200.28	200.25	27,333
2026-04-10	202.00	202.00	201.00	201.11	201.08	36
2026-04-09	199.30	200.50	199.30	200.12	200.08	548
2026-04-08	202.75	202.75	200.00	202.00	201.96	768
2026-04-07	201.50	203.36	200.50	202.00	201.97	272
2026-04-02	200.50	201.82	200.50	201.82	201.79	750
2026-04-01	201.50	201.75	200.00	201.01	200.97	344
2026-03-31	202.00	203.00	202.00	202.50	202.47	58
2026-03-30	203.00	203.00	202.18	203.00	202.97	156
2026-03-27	204.00	204.00	203.23	203.23	203.20	484
2026-03-26	205.00	205.26	205.00	205.26	205.22	59
2026-03-25	205.50	205.50	203.00	205.50	205.47	3,031
2026-03-24	204.00	204.50	203.50	203.74	203.70	153
2026-03-23	205.50	205.50	203.51	204.52	204.48	827
2026-03-20	206.00	207.50	205.50	205.50	205.46	1,119
2026-03-19	209.50	211.00	208.00	209.50	209.46	769
2026-03-18	209.00	209.50	206.00	206.00	205.96	375
2026-03-17	208.50	208.50	207.11	208.50	208.46	230
2026-03-16	208.52	208.64	207.51	208.00	207.96	351
2026-03-13	208.00	210.50	208.00	209.20	209.16	15,991
2026-03-12	206.00	210.50	206.00	209.00	208.96	1,223
2026-03-11	206.87	206.87	206.87	206.87	206.83	345
2026-03-10	211.50	211.50	207.50	208.37	208.33	30,492
2026-03-09	208.00	211.50	208.00	210.56	210.52	505
2026-03-06	211.50	211.50	209.62	209.62	209.58	712
2026-03-05	211.00	211.00	210.00	210.30	210.26	10,426
2026-03-04	210.50	212.00	210.39	211.08	211.04	1,191
2026-03-03	211.00	211.75	211.00	211.00	210.96	1,081
2026-03-02	215.50	215.50	211.75	213.51	213.47	420
2026-02-27	209.75	215.00	209.44	211.21	211.17	776
2026-02-26	212.50	212.50	211.00	211.32	211.28	509
2026-02-25	214.50	215.00	212.50	213.02	212.99	1,700
2026-02-24	214.50	218.00	212.50	214.92	214.88	758
2026-02-23	214.50	215.00	212.00	214.52	214.48	13,197
2026-02-20	211.50	214.50	211.50	212.36	212.32	1,230
2026-02-19	213.00	213.00	211.00	211.99	211.95	24,298
2026-02-18	212.00	213.00	211.00	212.00	211.96	237
2026-02-17	212.00	213.00	210.50	210.50	210.46	613
2026-02-16	217.50	217.50	212.50	215.68	215.64	324
2026-02-13	217.50	217.65	217.00	217.52	217.48	351
2026-02-12	215.00	218.00	212.50	217.50	217.46	1,196
2026-02-11	218.50	219.00	217.00	217.77	217.73	281
2026-02-10	217.50	220.00	217.50	218.75	218.71	394
2026-02-09	218.75	219.78	217.50	219.78	219.75	224
2026-02-06	219.00	219.50	217.17	218.42	218.39	293
2026-02-05	219.00	220.00	218.50	219.07	219.03	696

← NewerPage 3 of 20 · 1,151 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.