Bell Food Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-27	253.00	253.00	253.00	253.00	252.92	30
2025-03-26	248.25	248.25	248.25	248.25	248.17	7
2025-03-25	253.50	253.50	250.00	250.00	249.92	12
2025-03-24	253.50	253.50	252.50	252.50	252.42	70
2025-03-20	249.50	252.50	249.50	252.50	252.42	80
2025-03-19	246.50	251.50	246.50	251.50	251.42	36
2025-03-18	252.00	252.00	248.00	248.00	247.92	10,342
2025-03-17	250.50	250.50	250.50	250.50	250.42	2
2025-03-14	247.50	247.50	247.00	247.00	246.92	26
2025-03-13	241.00	246.50	241.00	242.00	241.92	15
2025-03-12	241.00	243.50	241.00	243.50	243.42	12
2025-03-11	243.50	243.50	240.50	240.50	240.42	28
2025-03-10	242.00	244.00	242.00	243.75	243.67	31
2025-03-07	241.00	241.00	240.00	240.00	239.92	6
2025-03-05	245.00	245.00	245.00	245.00	244.92	24
2025-03-04	250.00	250.00	248.00	248.00	247.92	19
2025-03-03	248.50	248.50	248.00	248.00	247.92	8
2025-02-28	252.50	252.50	250.50	250.50	250.42	16
2025-02-27	255.00	257.00	255.00	255.75	255.67	123
2025-02-26	255.00	255.50	255.00	255.50	255.42	18
2025-02-25	253.25	253.25	253.25	253.25	253.17	2
2025-02-24	252.50	253.00	251.50	253.00	252.92	168
2025-02-21	247.50	251.50	247.50	251.00	250.92	114
2025-02-20	246.00	247.50	246.00	247.50	247.42	10
2025-02-19	250.00	250.00	246.00	246.25	246.17	51
2025-02-18	251.00	251.00	248.50	248.50	248.42	26
2025-02-17	256.00	256.00	256.00	256.00	255.92	25
2025-02-14	252.00	252.00	252.00	252.00	251.92	1
2025-02-13	253.50	253.50	251.00	252.50	252.42	15
2025-02-12	253.50	256.50	253.50	256.50	256.42	26
2025-02-11	253.00	253.50	250.50	250.50	250.42	85
2025-02-10	254.00	256.00	253.00	253.00	252.92	28
2025-02-07	253.50	254.00	252.50	254.00	253.92	11
2025-02-06	253.50	253.50	253.50	253.50	253.42	1
2025-02-05	254.50	254.50	253.00	253.00	252.92	15
2025-02-03	258.00	258.00	255.00	255.00	254.92	7
2025-01-31	255.50	257.50	255.50	257.50	257.42	51
2025-01-29	254.50	257.00	254.50	255.50	255.42	6
2025-01-28	255.00	258.50	255.00	258.50	258.42	55
2025-01-27	254.00	254.00	254.00	254.00	253.92	1
2025-01-24	254.50	254.50	254.50	254.50	254.42	84
2025-01-22	255.50	256.25	255.50	256.25	256.17	20
2025-01-21	262.00	262.00	262.00	262.00	261.92	25
2025-01-20	270.00	270.00	263.50	266.00	265.92	69
2025-01-15	255.00	255.00	255.00	255.00	254.92	70
2025-01-14	260.00	260.00	260.00	260.00	259.92	1
2025-01-10	270.00	270.00	267.50	267.50	267.42	24
2025-01-09	270.00	270.00	270.00	270.00	269.92	44
2025-01-08	272.00	272.00	272.00	272.00	271.91	7
2025-01-03	265.50	265.50	265.50	265.50	265.42	170
2024-12-30	264.50	264.50	261.50	261.50	261.42	5
2024-12-20	260.50	266.50	260.50	266.50	266.42	1,504
2024-12-19	259.50	259.50	259.50	259.50	259.42	35
2024-12-18	260.00	260.00	259.50	259.50	259.42	3,429
2024-12-17	263.00	263.00	260.00	260.50	260.42	79
2024-12-16	264.00	264.00	262.50	263.00	262.92	76
2024-12-13	266.00	266.00	264.50	264.50	264.42	6
2024-12-09	265.00	265.00	265.00	265.00	264.92	25
2024-12-06	265.50	265.50	265.50	265.50	265.42	20
2024-12-05	267.00	267.00	265.00	266.50	266.42	119

← NewerPage 7 of 20 · 1,147 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.