Bega Cheese Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 5.460 | 5.490 | 5.400 | 5.420 | 4.856 | 477,920 |
| 2021-10-28 | 5.410 | 5.490 | 5.350 | 5.440 | 4.874 | 545,207 |
| 2021-10-27 | 5.340 | 5.460 | 5.320 | 5.440 | 4.874 | 630,072 |
| 2021-10-26 | 5.400 | 5.430 | 5.340 | 5.340 | 4.784 | 356,155 |
| 2021-10-25 | 5.400 | 5.440 | 5.320 | 5.330 | 4.775 | 531,435 |
| 2021-10-22 | 5.390 | 5.440 | 5.360 | 5.390 | 4.829 | 388,575 |
| 2021-10-21 | 5.430 | 5.460 | 5.380 | 5.390 | 4.829 | 413,755 |
| 2021-10-20 | 5.390 | 5.440 | 5.350 | 5.410 | 4.847 | 766,562 |
| 2021-10-19 | 5.380 | 5.420 | 5.340 | 5.340 | 4.784 | 549,887 |
| 2021-10-18 | 5.490 | 5.490 | 5.390 | 5.420 | 4.856 | 355,132 |
| 2021-10-15 | 5.500 | 5.540 | 5.460 | 5.470 | 4.901 | 410,842 |
| 2021-10-14 | 5.450 | 5.540 | 5.440 | 5.500 | 4.928 | 639,170 |
← NewerPage 22 of 22 · 1,272 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.0750 AUD |
| 2026-02-24 | 0.0700 AUD |
| 2025-08-26 | 0.0600 AUD |
| 2025-02-25 | 0.0600 AUD |
| 2024-09-03 | 0.0400 AUD |
| 2024-02-27 | 0.0400 AUD |
| 2023-08-29 | 0.0300 AUD |
| 2023-02-28 | 0.0450 AUD |
| 2022-08-31 | 0.0550 AUD |
| 2022-03-01 | 0.0550 AUD |
| 2021-09-01 | 0.0500 AUD |
| 2021-03-01 | 0.0500 AUD |
| 2020-09-07 | 0.0492 AUD |
| 2020-03-11 | 0.0492 AUD |
| 2019-09-09 | 0.0541 AUD |
| 2019-03-25 | 0.0541 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.