Bell Equipment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 1,500.00 | 1,521.00 | 1,491.00 | 1,520.00 | 1,440.23 | 18,400 |
| 2023-03-08 | 1,490.00 | 1,509.00 | 1,459.00 | 1,509.00 | 1,429.81 | 12,758 |
| 2023-03-07 | 1,499.00 | 1,518.00 | 1,499.00 | 1,518.00 | 1,438.34 | 15,356 |
| 2023-03-06 | 1,477.00 | 1,477.00 | 1,470.00 | 1,470.00 | 1,392.86 | 12,599 |
| 2023-03-03 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 1,429.81 | 0 |
| 2023-03-02 | 1,485.00 | 1,509.00 | 1,485.00 | 1,509.00 | 1,429.81 | 6,146 |
| 2023-03-01 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,421.28 | 7,922 |
| 2023-02-28 | 1,524.00 | 1,533.00 | 1,485.00 | 1,500.00 | 1,421.28 | 15,243 |
| 2023-02-27 | 1,501.00 | 1,537.00 | 1,481.00 | 1,534.00 | 1,453.50 | 16,437 |
| 2023-02-24 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 1,450.66 | 0 |
| 2023-02-23 | 1,539.00 | 1,539.00 | 1,520.00 | 1,531.00 | 1,450.66 | 25,100 |
| 2023-02-22 | 1,537.00 | 1,537.00 | 1,480.00 | 1,535.00 | 1,454.45 | 3,750 |
| 2023-02-21 | 1,495.00 | 1,519.00 | 1,480.00 | 1,500.00 | 1,421.28 | 39,489 |
| 2023-02-20 | 1,539.00 | 1,539.00 | 1,490.00 | 1,539.00 | 1,458.24 | 3,018 |
| 2023-02-17 | 1,500.00 | 1,535.00 | 1,490.00 | 1,510.00 | 1,430.76 | 2,314 |
| 2023-02-16 | 1,510.00 | 1,565.00 | 1,500.00 | 1,500.00 | 1,421.28 | 51,989 |
| 2023-02-15 | 1,540.00 | 1,540.00 | 1,495.00 | 1,500.00 | 1,421.28 | 3,019 |
| 2023-02-14 | 1,500.00 | 1,595.00 | 1,480.00 | 1,572.00 | 1,489.50 | 41,835 |
| 2023-02-13 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1,466.76 | 100 |
| 2023-02-10 | 1,549.00 | 1,549.00 | 1,515.00 | 1,515.00 | 1,435.50 | 151,113 |
| 2023-02-09 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 1,467.71 | 3,398 |
| 2023-02-08 | 1,540.00 | 1,549.00 | 1,515.00 | 1,549.00 | 1,467.71 | 32,080 |
| 2023-02-07 | 1,550.00 | 1,550.00 | 1,520.00 | 1,550.00 | 1,468.66 | 2,913 |
| 2023-02-06 | 1,513.00 | 1,569.00 | 1,513.00 | 1,565.00 | 1,482.87 | 9,524 |
| 2023-02-03 | 1,520.00 | 1,570.00 | 1,520.00 | 1,521.00 | 1,441.18 | 85,189 |
| 2023-02-02 | 1,510.00 | 1,600.00 | 1,510.00 | 1,600.00 | 1,516.04 | 2,739 |
| 2023-02-01 | 1,505.00 | 1,600.00 | 1,505.00 | 1,600.00 | 1,516.04 | 13,294 |
| 2023-01-31 | 1,477.00 | 1,513.00 | 1,476.00 | 1,500.00 | 1,421.28 | 79,266 |
| 2023-01-30 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,402.33 | 23,795 |
| 2023-01-27 | 1,490.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,402.33 | 15,031 |
| 2023-01-26 | 1,500.00 | 1,500.00 | 1,488.00 | 1,488.00 | 1,409.91 | 38,047 |
| 2023-01-25 | 1,595.00 | 1,595.00 | 1,500.00 | 1,500.00 | 1,421.28 | 25,265 |
| 2023-01-24 | 1,559.00 | 1,579.00 | 1,520.00 | 1,520.00 | 1,440.23 | 18,320 |
| 2023-01-23 | 1,560.00 | 1,560.00 | 1,525.00 | 1,560.00 | 1,478.13 | 25,218 |
| 2023-01-20 | 1,535.00 | 1,700.00 | 1,535.00 | 1,550.00 | 1,468.66 | 9,493 |
| 2023-01-19 | 1,471.00 | 1,530.00 | 1,471.00 | 1,530.00 | 1,449.71 | 11,007 |
| 2023-01-18 | 1,471.00 | 1,510.00 | 1,471.00 | 1,510.00 | 1,430.76 | 2,000 |
| 2023-01-17 | 1,476.00 | 1,520.00 | 1,471.00 | 1,500.00 | 1,421.28 | 32,664 |
| 2023-01-16 | 1,520.00 | 1,576.00 | 1,473.00 | 1,473.00 | 1,395.70 | 37,138 |
| 2023-01-13 | 1,523.00 | 1,523.00 | 1,480.00 | 1,500.00 | 1,421.28 | 91,039 |
| 2023-01-12 | 1,519.00 | 1,519.00 | 1,480.00 | 1,480.00 | 1,402.33 | 7,165 |
| 2023-01-11 | 1,527.00 | 1,527.00 | 1,505.00 | 1,505.00 | 1,426.02 | 1,154 |
| 2023-01-10 | 1,515.00 | 1,529.00 | 1,457.00 | 1,527.00 | 1,446.87 | 41,231 |
| 2023-01-09 | 1,481.00 | 1,547.00 | 1,480.00 | 1,531.00 | 1,450.66 | 8,983 |
| 2023-01-06 | 1,495.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,402.33 | 27,080 |
| 2023-01-05 | 1,500.00 | 1,500.00 | 1,490.00 | 1,495.00 | 1,416.55 | 27,044 |
| 2023-01-04 | 1,500.00 | 1,501.00 | 1,486.00 | 1,500.00 | 1,421.28 | 15,856 |
| 2023-01-03 | 1,525.00 | 1,525.00 | 1,477.00 | 1,477.00 | 1,399.49 | 61,806 |
| 2022-12-30 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,444.97 | 39,779 |
| 2022-12-29 | 1,511.00 | 1,544.00 | 1,506.00 | 1,544.00 | 1,462.97 | 59,438 |
| 2022-12-28 | 1,560.00 | 1,562.00 | 1,522.00 | 1,522.00 | 1,442.13 | 8,710 |
| 2022-12-23 | 1,559.00 | 1,559.00 | 1,511.00 | 1,511.00 | 1,431.71 | 1,331 |
| 2022-12-22 | 1,564.00 | 1,564.00 | 1,552.00 | 1,560.00 | 1,478.13 | 4,503 |
| 2022-12-21 | 1,549.00 | 1,568.00 | 1,549.00 | 1,568.00 | 1,485.71 | 29,700 |
| 2022-12-20 | 1,520.00 | 1,540.00 | 1,520.00 | 1,540.00 | 1,459.18 | 15,815 |
| 2022-12-19 | 1,499.00 | 1,576.00 | 1,499.00 | 1,540.00 | 1,459.18 | 77,859 |
| 2022-12-15 | 1,465.00 | 1,465.00 | 1,450.00 | 1,450.00 | 1,373.91 | 1,600 |
| 2022-12-14 | 1,466.00 | 1,466.00 | 1,465.00 | 1,465.00 | 1,388.12 | 2,500 |
| 2022-12-13 | 1,499.00 | 1,499.00 | 1,465.00 | 1,465.00 | 1,388.12 | 4,525 |
| 2022-12-12 | 1,465.00 | 1,494.00 | 1,465.00 | 1,465.00 | 1,388.12 | 592 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-19 | 90.0000 ZAC |
| 2022-04-20 | 50.0000 ZAC |
| 2019-09-25 | 20.0000 ZAC |
| 2019-04-03 | 25.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.