Bell Food Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 245.00 | 245.00 | 244.50 | 244.50 | 244.50 | 1,234 |
| 2026-10-16 | 245.50 | 246.75 | 245.50 | 246.75 | 246.75 | 11 |
| 2026-10-15 | 241.00 | 244.50 | 241.00 | 244.50 | 244.50 | 100 |
| 2026-10-14 | 240.00 | 243.00 | 240.00 | 243.00 | 243.00 | 579 |
| 2026-10-13 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 92 |
| 2026-10-12 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 4 |
| 2026-10-09 | 239.00 | 242.00 | 239.00 | 241.00 | 241.00 | 425 |
| 2026-10-08 | 239.00 | 242.00 | 239.00 | 241.00 | 241.00 | 2,232 |
| 2026-10-07 | 241.50 | 241.50 | 241.00 | 241.50 | 241.50 | 162 |
| 2026-10-06 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | 101 |
| 2026-10-05 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 20 |
| 2026-10-02 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 72 |
| 2026-10-01 | 235.50 | 237.00 | 235.50 | 237.00 | 237.00 | 33 |
| 2026-09-30 | 239.00 | 241.00 | 238.25 | 240.00 | 240.00 | 11,105 |
| 2026-09-29 | 238.50 | 240.50 | 238.50 | 240.50 | 240.50 | 2,478 |
| 2026-09-28 | 237.50 | 240.00 | 237.50 | 240.00 | 240.00 | 121 |
| 2026-09-25 | 238.00 | 238.00 | 236.50 | 237.00 | 237.00 | 67 |
| 2026-09-24 | 236.00 | 236.50 | 235.50 | 236.50 | 236.50 | 571 |
| 2026-09-23 | 234.50 | 236.50 | 234.50 | 236.50 | 236.50 | 350 |
| 2026-09-22 | 231.00 | 235.00 | 231.00 | 235.00 | 235.00 | 369 |
| 2026-09-21 | 230.50 | 231.50 | 230.50 | 231.50 | 231.50 | 24 |
Page 1 of 1 · 21 trading days
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.