Bell Food Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 251.00 | 251.00 | 251.00 | 251.00 | 250.92 | 77 |
| 2024-08-07 | 249.00 | 249.00 | 249.00 | 249.00 | 248.92 | 32 |
| 2024-08-06 | 249.50 | 258.50 | 249.50 | 257.00 | 256.92 | 571 |
| 2024-08-05 | 245.00 | 254.00 | 245.00 | 250.00 | 249.92 | 334 |
| 2024-08-02 | 248.00 | 248.00 | 248.00 | 248.00 | 247.92 | 23 |
| 2024-07-31 | 250.50 | 250.50 | 250.50 | 250.50 | 250.42 | 122 |
| 2024-07-30 | 248.00 | 248.00 | 247.50 | 247.50 | 247.42 | 10 |
| 2024-07-29 | 249.50 | 249.50 | 246.50 | 249.50 | 249.42 | 17 |
| 2024-07-26 | 250.50 | 250.50 | 250.50 | 250.50 | 250.42 | 1 |
| 2024-07-25 | 249.00 | 249.00 | 249.00 | 249.00 | 248.92 | 30 |
| 2024-07-24 | 250.50 | 252.50 | 250.00 | 252.50 | 252.42 | 18 |
| 2024-07-23 | 250.50 | 251.50 | 250.50 | 251.50 | 251.42 | 10 |
| 2024-07-19 | 254.00 | 254.00 | 254.00 | 254.00 | 253.92 | 1 |
| 2024-07-18 | 258.50 | 258.50 | 258.50 | 258.50 | 258.42 | 2 |
| 2024-07-17 | 257.50 | 258.50 | 257.50 | 258.50 | 258.42 | 3 |
| 2024-07-16 | 256.50 | 259.00 | 256.50 | 259.00 | 258.92 | 5 |
| 2024-07-15 | 255.50 | 258.00 | 255.50 | 258.00 | 257.92 | 29 |
| 2024-07-12 | 255.00 | 255.50 | 253.50 | 255.00 | 254.92 | 37 |
| 2024-07-11 | 253.00 | 253.00 | 249.00 | 250.50 | 250.42 | 19 |
| 2024-07-10 | 258.50 | 258.50 | 258.50 | 258.50 | 258.42 | 2 |
| 2024-07-09 | 255.50 | 260.00 | 255.50 | 259.50 | 259.42 | 15 |
| 2024-07-08 | 254.00 | 256.46 | 254.00 | 256.46 | 256.38 | 229 |
| 2024-07-04 | 258.50 | 258.50 | 258.50 | 258.50 | 258.42 | 2 |
| 2024-07-03 | 257.00 | 258.00 | 257.00 | 258.00 | 257.92 | 24 |
| 2024-07-02 | 259.00 | 259.50 | 259.00 | 259.50 | 259.42 | 3 |
| 2024-07-01 | 261.00 | 262.50 | 261.00 | 262.50 | 262.42 | 10 |
| 2024-06-28 | 259.50 | 259.50 | 259.50 | 259.50 | 259.42 | 12 |
| 2024-06-27 | 261.00 | 262.00 | 260.50 | 262.00 | 261.92 | 43 |
| 2024-06-24 | 265.50 | 265.50 | 265.50 | 265.50 | 265.42 | 1 |
| 2024-06-21 | 267.00 | 267.00 | 267.00 | 267.00 | 266.92 | 45 |
| 2024-06-18 | 265.00 | 265.50 | 265.00 | 265.50 | 265.42 | 401 |
| 2024-06-17 | 267.00 | 267.00 | 267.00 | 267.00 | 266.92 | 7 |
| 2024-06-11 | 265.00 | 265.00 | 265.00 | 265.00 | 264.92 | 14 |
| 2024-06-06 | 265.50 | 265.50 | 265.50 | 265.50 | 265.42 | 100 |
| 2024-06-03 | 272.00 | 272.00 | 270.50 | 270.50 | 270.42 | 22 |
| 2024-05-30 | 271.50 | 271.50 | 271.50 | 271.50 | 271.42 | 12 |
| 2024-05-28 | 274.00 | 274.00 | 274.00 | 274.00 | 273.91 | 163 |
| 2024-05-24 | 272.50 | 272.50 | 270.00 | 270.50 | 270.42 | 11 |
| 2024-05-22 | 275.50 | 275.50 | 271.00 | 271.00 | 270.92 | 49 |
| 2024-05-21 | 274.00 | 274.00 | 274.00 | 274.00 | 273.91 | 279 |
| 2024-05-17 | 275.00 | 275.00 | 275.00 | 275.00 | 274.91 | 244 |
| 2024-05-15 | 273.50 | 273.50 | 273.00 | 273.00 | 272.91 | 4 |
| 2024-05-13 | 276.00 | 276.00 | 276.00 | 276.00 | 275.91 | 10 |
| 2024-05-08 | 273.00 | 273.00 | 273.00 | 273.00 | 272.91 | 29 |
| 2024-05-07 | 265.50 | 265.50 | 265.50 | 265.50 | 265.42 | 97 |
| 2024-05-03 | 267.00 | 269.00 | 267.00 | 269.00 | 268.92 | 24 |
| 2024-05-02 | 265.50 | 265.50 | 265.50 | 265.50 | 265.42 | 1 |
| 2024-04-30 | 269.50 | 269.50 | 266.50 | 266.86 | 266.77 | 107 |
| 2024-04-26 | 268.44 | 269.50 | 268.44 | 268.84 | 268.76 | 193 |
| 2024-04-25 | 270.68 | 270.68 | 268.47 | 268.47 | 268.39 | 94 |
| 2024-04-24 | 271.71 | 273.50 | 271.71 | 273.50 | 273.41 | 137 |
| 2024-04-23 | 275.41 | 275.50 | 275.41 | 275.50 | 275.41 | 83 |
| 2024-04-22 | 278.50 | 279.50 | 276.50 | 278.50 | 278.41 | 135 |
| 2024-04-19 | 271.00 | 272.50 | 271.00 | 272.50 | 272.41 | 190 |
| 2024-04-18 | 268.52 | 270.00 | 268.52 | 270.00 | 269.91 | 77 |
| 2024-04-17 | 277.79 | 278.53 | 273.47 | 273.47 | 273.35 | 70 |
| 2024-04-16 | 281.50 | 282.00 | 280.76 | 280.76 | 280.63 | 249 |
| 2024-04-15 | 282.83 | 283.00 | 281.50 | 283.00 | 282.87 | 165 |
| 2024-04-12 | 280.10 | 280.10 | 279.46 | 279.85 | 279.72 | 561 |
| 2024-04-11 | 277.82 | 277.82 | 276.50 | 277.50 | 277.37 | 320 |
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.