Bell Food Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 268.50 | 268.50 | 264.50 | 266.00 | 265.92 | 119 |
| 2024-12-03 | 267.00 | 267.00 | 267.00 | 267.00 | 266.92 | 5 |
| 2024-12-02 | 266.00 | 267.00 | 266.00 | 267.00 | 266.92 | 29 |
| 2024-11-29 | 263.50 | 263.50 | 263.50 | 263.50 | 263.42 | 90 |
| 2024-11-28 | 267.00 | 267.00 | 265.50 | 265.50 | 265.42 | 8 |
| 2024-11-27 | 268.00 | 269.00 | 268.00 | 269.00 | 268.92 | 2 |
| 2024-11-25 | 266.00 | 266.00 | 266.00 | 266.00 | 265.92 | 3 |
| 2024-11-21 | 268.00 | 270.00 | 268.00 | 268.00 | 267.92 | 86 |
| 2024-11-20 | 266.50 | 268.50 | 266.50 | 268.50 | 268.42 | 102 |
| 2024-11-19 | 265.00 | 265.00 | 265.00 | 265.00 | 264.92 | 1 |
| 2024-11-18 | 265.00 | 265.00 | 265.00 | 265.00 | 264.92 | 1 |
| 2024-11-15 | 264.50 | 265.00 | 264.50 | 264.50 | 264.42 | 15 |
| 2024-11-14 | 264.50 | 266.00 | 264.50 | 265.00 | 264.92 | 20 |
| 2024-11-13 | 265.00 | 265.00 | 265.00 | 265.00 | 264.92 | 14 |
| 2024-11-11 | 265.00 | 265.00 | 264.00 | 264.00 | 263.92 | 5 |
| 2024-11-05 | 264.00 | 264.00 | 264.00 | 264.00 | 263.92 | 3 |
| 2024-11-04 | 264.50 | 264.50 | 262.50 | 264.50 | 264.42 | 3 |
| 2024-10-28 | 265.00 | 265.00 | 265.00 | 265.00 | 264.92 | 13 |
| 2024-10-22 | 265.00 | 265.00 | 264.50 | 264.50 | 264.42 | 3 |
| 2024-10-21 | 267.00 | 267.00 | 267.00 | 267.00 | 266.92 | 2 |
| 2024-10-17 | 266.00 | 266.00 | 264.00 | 264.00 | 263.92 | 39 |
| 2024-10-15 | 265.00 | 267.00 | 265.00 | 266.50 | 266.42 | 15 |
| 2024-10-14 | 265.00 | 265.00 | 265.00 | 265.00 | 264.92 | 2 |
| 2024-10-11 | 263.50 | 266.00 | 263.50 | 266.00 | 265.92 | 11 |
| 2024-10-10 | 265.00 | 265.00 | 265.00 | 265.00 | 264.92 | 5 |
| 2024-10-09 | 264.50 | 265.50 | 264.50 | 265.50 | 265.42 | 38 |
| 2024-10-08 | 266.00 | 266.00 | 264.50 | 265.50 | 265.42 | 58 |
| 2024-10-07 | 266.50 | 266.50 | 265.00 | 266.00 | 265.92 | 18,008 |
| 2024-10-04 | 265.00 | 265.50 | 264.50 | 265.50 | 265.42 | 18 |
| 2024-10-02 | 264.50 | 265.00 | 264.50 | 265.00 | 264.92 | 151 |
| 2024-10-01 | 267.50 | 267.50 | 265.00 | 265.00 | 264.92 | 11 |
| 2024-09-30 | 266.50 | 266.50 | 266.50 | 266.50 | 266.42 | 4 |
| 2024-09-27 | 265.50 | 265.50 | 265.00 | 265.00 | 264.92 | 8 |
| 2024-09-26 | 264.50 | 265.00 | 264.50 | 265.00 | 264.92 | 5 |
| 2024-09-25 | 266.50 | 266.50 | 266.50 | 266.50 | 266.42 | 1 |
| 2024-09-24 | 267.00 | 267.00 | 265.50 | 265.50 | 265.42 | 11 |
| 2024-09-23 | 266.00 | 266.00 | 265.00 | 266.00 | 265.92 | 42 |
| 2024-09-20 | 264.50 | 266.00 | 264.50 | 266.00 | 265.92 | 38 |
| 2024-09-19 | 264.00 | 264.00 | 264.00 | 264.00 | 263.92 | 14 |
| 2024-09-18 | 265.50 | 265.50 | 265.00 | 265.00 | 264.92 | 17 |
| 2024-09-17 | 264.00 | 265.00 | 264.00 | 265.00 | 264.92 | 7 |
| 2024-09-16 | 266.00 | 266.00 | 266.00 | 266.00 | 265.92 | 10 |
| 2024-09-12 | 267.00 | 267.00 | 266.50 | 266.50 | 266.42 | 5 |
| 2024-09-10 | 266.00 | 268.50 | 266.00 | 268.50 | 268.42 | 176 |
| 2024-09-09 | 266.00 | 266.00 | 266.00 | 266.00 | 265.92 | 65 |
| 2024-09-06 | 268.50 | 268.50 | 268.50 | 268.50 | 268.42 | 7 |
| 2024-09-05 | 268.00 | 268.00 | 268.00 | 268.00 | 267.92 | 2 |
| 2024-09-03 | 266.50 | 266.50 | 265.50 | 266.00 | 265.92 | 30 |
| 2024-09-02 | 264.50 | 264.50 | 264.50 | 264.50 | 264.42 | 8 |
| 2024-08-30 | 264.50 | 265.50 | 260.50 | 260.50 | 260.42 | 8,140 |
| 2024-08-29 | 266.00 | 266.00 | 266.00 | 266.00 | 265.92 | 332 |
| 2024-08-28 | 263.00 | 265.00 | 263.00 | 265.00 | 264.92 | 22 |
| 2024-08-22 | 260.00 | 260.00 | 259.00 | 259.00 | 258.92 | 84 |
| 2024-08-21 | 259.00 | 260.00 | 258.50 | 260.00 | 259.92 | 195 |
| 2024-08-20 | 257.00 | 258.00 | 257.00 | 258.00 | 257.92 | 48 |
| 2024-08-16 | 253.50 | 259.50 | 253.50 | 256.00 | 255.92 | 76 |
| 2024-08-15 | 248.00 | 251.00 | 248.00 | 248.00 | 247.92 | 57 |
| 2024-08-14 | 250.00 | 250.00 | 246.00 | 250.00 | 249.92 | 72 |
| 2024-08-13 | 239.50 | 243.00 | 239.00 | 239.00 | 238.93 | 70 |
| 2024-08-12 | 245.00 | 246.00 | 245.00 | 246.00 | 245.92 | 21 |
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.