Bell Food Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	232.50	233.50	228.50	231.38	231.34	253
2025-10-31	232.00	233.02	230.50	233.02	232.98	344
2025-10-30	232.50	233.10	232.50	232.50	232.46	156
2025-10-29	234.50	235.00	231.50	231.90	231.86	545
2025-10-28	234.00	236.00	234.00	235.00	234.96	99
2025-10-27	236.00	236.00	234.00	235.00	234.96	706
2025-10-24	238.50	238.50	238.00	238.00	237.95	282
2025-10-23	236.25	239.50	235.50	238.45	238.41	67
2025-10-22	235.25	235.50	234.00	235.50	235.46	7
2025-10-21	235.50	236.00	233.71	233.71	233.67	396
2025-10-20	239.00	239.50	236.00	238.20	238.16	70
2025-10-17	237.00	239.50	237.00	239.27	239.23	170
2025-10-16	241.00	241.00	236.50	238.50	238.46	324
2025-10-15	237.00	238.50	237.00	238.15	238.11	150
2025-10-14	240.00	241.00	239.00	239.25	239.21	167
2025-10-13	244.00	244.00	244.00	244.00	243.96	9
2025-10-10	241.75	241.75	241.00	241.28	241.24	397
2025-10-09	240.00	242.63	240.00	242.63	242.59	29
2025-10-07	241.00	245.25	241.00	243.00	242.96	92
2025-10-06	242.00	242.00	241.00	241.00	240.96	14
2025-10-03	240.00	240.00	240.00	240.00	239.96	7
2025-10-02	240.50	241.50	240.50	241.50	241.46	81
2025-10-01	241.50	241.50	240.00	240.00	239.96	6
2025-09-29	240.00	242.50	240.00	242.50	242.46	171
2025-09-26	240.12	241.00	240.12	241.00	240.96	189
2025-09-25	241.50	241.50	240.00	240.00	239.96	166
2025-09-24	243.00	243.00	241.50	241.50	241.46	83
2025-09-23	241.50	242.65	241.50	242.50	242.45	294
2025-09-22	242.00	243.93	242.00	243.93	243.89	93
2025-09-19	245.75	245.75	243.50	243.50	243.46	130
2025-09-18	250.50	250.50	245.00	245.00	244.96	95
2025-09-17	247.00	247.00	247.00	247.00	246.96	9
2025-09-16	247.75	247.75	246.50	246.50	246.46	177
2025-09-15	247.50	248.38	247.50	248.38	248.33	76
2025-09-12	248.00	250.25	248.00	250.03	249.98	76
2025-09-11	249.50	250.00	248.50	248.50	248.46	125
2025-09-10	251.00	252.00	251.00	252.00	251.96	217
2025-09-09	252.25	253.00	250.00	250.52	250.47	128
2025-09-05	251.00	251.00	250.50	250.50	250.45	22
2025-09-04	252.25	252.50	250.50	251.42	251.38	99
2025-09-03	249.18	249.18	248.50	248.50	248.46	12
2025-09-02	251.75	251.75	251.75	251.75	251.71	2
2025-09-01	251.50	253.50	251.50	252.54	252.50	39
2025-08-28	253.26	255.00	253.26	255.00	254.96	143
2025-08-27	253.50	256.80	253.50	256.80	256.75	610
2025-08-26	253.00	253.00	252.00	252.00	251.96	266
2025-08-22	249.00	249.00	248.50	248.50	248.46	2
2025-08-21	249.50	249.50	247.50	247.50	247.46	51
2025-08-20	249.00	250.00	249.00	250.00	249.96	23
2025-08-19	250.00	250.00	249.50	249.50	249.46	117
2025-08-18	247.50	247.50	247.50	247.50	247.46	3
2025-08-14	252.00	252.00	252.00	252.00	251.96	40
2025-08-13	255.50	255.50	255.50	255.50	255.46	6
2025-08-11	249.00	249.00	249.00	249.00	248.96	36
2025-08-08	249.00	249.00	249.00	249.00	248.96	38
2025-08-07	253.00	253.00	253.00	253.00	252.96	1
2025-07-31	258.00	258.00	258.00	258.00	257.95	19
2025-07-29	255.00	255.50	255.00	255.50	255.46	58
2025-07-28	252.50	252.50	252.50	252.50	252.46	1
2025-07-24	254.50	254.75	253.75	254.75	254.71	32

← NewerPage 5 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.