Bell AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	180.00	182.00	179.80	181.80	181.80	2,698
2026-07-30	180.40	182.60	179.00	180.60	180.60	4,256
2026-07-29	182.40	182.40	180.40	180.80	180.80	2,117
2026-07-28	180.00	182.20	180.00	181.80	181.80	5,191
2026-07-27	179.00	180.60	178.80	179.40	179.40	2,709
2026-07-24	176.80	180.20	176.80	178.60	178.60	5,168
2026-07-23	180.00	180.00	176.60	177.40	177.40	2,932
2026-07-22	180.80	182.00	179.20	180.60	180.60	2,520
2026-07-21	179.80	181.80	178.00	181.80	181.80	6,640
2026-07-20	182.80	182.80	178.80	178.80	178.80	3,361
2026-07-17	181.60	182.60	180.60	182.00	182.00	3,631
2026-07-16	179.60	181.20	178.40	180.60	180.60	3,370
2026-07-15	180.80	180.80	176.40	179.00	179.00	4,041
2026-07-14	180.40	181.20	178.60	179.80	179.80	2,482
2026-07-13	178.00	180.60	177.00	179.40	179.40	3,800
2026-07-10	178.00	179.20	176.00	177.60	177.60	5,378
2026-07-09	180.40	180.40	178.00	178.80	178.80	2,396
2026-07-08	181.60	181.60	180.20	180.20	180.20	3,746
2026-07-07	180.40	184.80	180.40	182.20	182.20	2,932
2026-07-06	184.40	185.80	181.00	181.00	181.00	15,351
2026-07-03	183.80	184.00	182.60	183.60	183.60	2,367
2026-07-02	179.00	184.00	179.00	183.40	183.40	10,527
2026-07-01	179.00	180.20	177.80	179.40	179.40	3,391
2026-06-30	182.00	182.00	178.00	179.00	179.00	6,142
2026-06-29	181.00	182.40	180.80	181.40	181.40	4,006
2026-06-26	179.00	185.00	178.80	180.60	180.60	5,277
2026-06-25	178.00	178.60	175.60	175.60	175.60	2,732
2026-06-24	174.20	177.80	174.20	177.40	177.40	5,096
2026-06-23	176.00	176.40	174.40	174.40	174.40	2,609
2026-06-22	176.60	178.00	175.40	176.60	176.60	3,825
2026-06-19	175.80	177.60	175.40	176.60	176.60	10,548
2026-06-18	177.20	177.80	174.40	175.80	175.80	5,756
2026-06-17	180.00	180.00	176.40	176.40	176.40	8,571
2026-06-16	182.00	182.40	178.40	179.40	179.40	5,913
2026-06-15	185.80	187.00	180.80	182.00	182.00	3,351
2026-06-12	183.60	186.00	183.40	185.20	185.20	4,111
2026-06-11	181.00	184.40	179.00	183.00	183.00	6,845
2026-06-10	173.80	181.60	173.80	181.00	181.00	9,580
2026-06-09	171.00	174.60	170.00	173.20	173.20	19,760
2026-06-08	171.40	172.20	169.60	171.60	171.60	4,742
2026-06-05	173.00	174.40	172.20	172.20	172.20	13,406
2026-06-04	173.00	175.60	172.80	173.60	173.60	3,451
2026-06-03	174.00	175.40	173.20	173.60	173.60	3,417
2026-06-02	175.40	175.40	173.40	173.40	173.40	7,317
2026-06-01	176.00	176.20	174.60	175.40	175.40	3,663
2026-05-29	180.00	181.40	175.60	176.00	176.00	6,143
2026-05-28	180.00	181.80	179.20	180.20	180.20	4,536
2026-05-27	177.60	181.20	177.60	179.80	179.80	3,716
2026-05-26	178.80	181.20	177.00	177.00	177.00	6,694
2026-05-22	182.00	182.20	177.00	178.20	178.20	3,810
2026-05-21	180.40	182.80	180.20	181.40	181.40	5,358
2026-05-20	180.20	181.80	179.60	181.00	181.00	9,280
2026-05-19	180.00	182.40	179.20	181.00	181.00	8,815
2026-05-18	180.60	180.80	179.20	179.20	179.20	3,483
2026-05-15	180.00	181.40	179.60	181.40	181.40	3,409
2026-05-13	180.80	182.00	179.20	179.60	179.60	2,969
2026-05-12	181.00	181.40	179.00	181.20	181.20	5,909
2026-05-11	182.20	182.80	180.80	181.00	181.00	2,538
2026-05-08	184.00	184.00	180.20	181.40	181.40	3,802
2026-05-07	184.20	184.80	181.60	182.60	182.60	4,827

← NewerPage 2 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	3.5000 CHF
2025-04-10	3.5000 CHF
2024-04-18	3.5000 CHF
2023-04-20	3.5000 CHF
2022-03-24	3.5000 CHF
2021-03-25	3.2500 CHF
2020-05-14	2.7500 CHF
2019-04-18	5.5000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.