Bell Food Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	256.00	256.00	256.00	256.00	255.96	2
2025-07-22	253.00	253.00	253.00	253.00	252.96	18
2025-07-21	252.00	252.50	252.00	252.50	252.46	39
2025-07-17	248.00	248.00	248.00	248.00	247.96	1
2025-07-15	253.00	253.00	253.00	253.00	252.96	9
2025-07-11	249.00	250.50	249.00	250.50	250.46	86
2025-07-10	249.00	251.00	249.00	251.00	250.96	23
2025-07-08	250.50	250.50	250.50	250.50	250.46	9
2025-07-04	250.50	250.50	249.50	249.50	249.46	13
2025-07-03	251.75	251.75	251.00	251.00	250.96	5
2025-07-02	249.25	249.25	249.00	249.00	248.96	27
2025-07-01	248.00	251.00	248.00	251.00	250.96	8
2025-06-30	250.00	250.00	248.00	248.00	247.96	6
2025-06-26	255.75	255.75	252.00	252.00	251.96	276
2025-06-25	258.75	258.75	258.75	258.75	258.70	3
2025-06-24	260.50	262.50	260.50	262.50	262.45	28
2025-06-23	258.00	260.50	258.00	260.50	260.45	10
2025-06-20	263.00	263.00	263.00	263.00	262.95	279
2025-06-17	258.75	258.75	258.75	258.75	258.70	7
2025-06-13	260.50	260.50	259.00	259.00	258.95	49
2025-06-12	261.50	261.50	261.50	261.50	261.45	6
2025-06-10	264.00	264.00	264.00	264.00	263.95	2
2025-06-06	265.00	265.50	262.25	263.00	262.95	141
2025-06-05	265.50	265.50	262.50	262.50	262.45	25
2025-06-04	263.00	263.00	261.50	261.50	261.45	9
2025-06-03	263.00	263.00	261.25	261.25	261.20	8
2025-06-02	262.50	263.00	261.00	262.50	262.45	14
2025-05-30	261.00	264.00	260.00	264.00	263.95	126
2025-05-28	261.50	264.00	261.00	261.00	260.95	7
2025-05-27	262.00	262.00	261.00	262.00	261.95	12
2025-05-23	265.00	267.00	265.00	266.00	265.95	334
2025-05-22	266.50	266.50	264.75	264.75	264.70	18
2025-05-21	266.00	266.00	266.00	266.00	265.95	2
2025-05-20	268.50	270.50	267.50	270.50	270.45	132
2025-05-19	264.00	269.00	264.00	269.00	268.95	154
2025-05-16	263.50	265.25	263.25	265.00	264.95	39
2025-05-15	270.50	270.50	267.00	267.00	266.95	9
2025-05-14	270.25	272.00	269.00	270.00	269.95	65
2025-05-13	271.00	275.00	271.00	273.00	272.95	31
2025-05-12	272.50	272.50	272.50	272.50	272.45	1
2025-05-09	274.50	274.50	274.50	274.50	274.45	30
2025-05-08	272.50	273.00	272.50	273.00	272.95	88
2025-05-07	272.00	272.00	271.50	272.00	271.95	31
2025-05-02	268.50	268.50	268.50	268.50	268.45	41
2025-04-30	263.75	263.75	263.75	263.75	263.70	5
2025-04-28	262.00	262.00	262.00	262.00	261.95	30
2025-04-24	262.50	262.50	261.00	262.00	261.95	42
2025-04-23	261.00	261.50	261.00	261.50	261.45	12
2025-04-22	261.00	261.00	260.50	261.00	260.95	86
2025-04-17	258.50	260.50	258.50	259.75	259.70	32
2025-04-16	260.00	260.00	259.00	259.00	258.95	31
2025-04-15	258.50	259.50	257.50	257.50	257.45	38
2025-04-11	254.00	254.00	254.00	254.00	253.96	7
2025-04-10	254.50	255.00	254.50	255.00	254.96	12
2025-04-04	261.00	263.00	258.00	260.00	259.92	122
2025-04-03	260.00	260.50	258.50	258.50	258.42	155
2025-04-02	258.00	259.00	258.00	258.00	257.92	26
2025-04-01	259.00	259.00	259.00	259.00	258.92	7,664
2025-03-31	259.50	259.50	258.50	258.50	258.42	200
2025-03-28	254.50	254.50	254.50	254.50	254.42	1

← NewerPage 6 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.