Bega Cheese Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 5.160 | 5.240 | 5.150 | 5.180 | 5.120 | 582,387 |
| 2026-05-06 | 5.230 | 5.230 | 5.065 | 5.190 | 5.130 | 1,283,591 |
| 2026-05-05 | 5.250 | 5.290 | 5.145 | 5.210 | 5.150 | 1,347,995 |
| 2026-05-04 | 5.580 | 5.580 | 5.380 | 5.380 | 5.318 | 611,935 |
| 2026-05-01 | 5.500 | 5.600 | 5.430 | 5.580 | 5.515 | 537,939 |
| 2026-04-30 | 5.460 | 5.540 | 5.450 | 5.500 | 5.436 | 882,405 |
| 2026-04-29 | 5.680 | 5.800 | 5.370 | 5.600 | 5.535 | 1,733,232 |
| 2026-04-28 | 5.750 | 5.790 | 5.370 | 5.590 | 5.525 | 2,230,532 |
| 2026-04-27 | 5.710 | 5.870 | 5.710 | 5.840 | 5.772 | 170,520 |
| 2026-04-24 | 5.810 | 5.910 | 5.790 | 5.870 | 5.802 | 403,132 |
← NewerPage 3 of 3 · 130 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.