Bellevue Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-26	22.200	22.200	21.300	21.300	21.284	65
2024-03-25	21.850	22.150	21.650	22.150	22.133	246
2024-03-22	22.000	22.000	21.500	21.650	21.634	595
2024-03-21	22.950	23.200	22.850	22.850	22.821	728
2024-03-20	22.650	22.650	22.500	22.500	22.471	690
2024-03-19	22.950	22.950	22.400	22.500	22.472	1,237
2024-03-18	22.500	22.828	22.500	22.700	22.671	1,278
2024-03-15	22.500	22.500	22.500	22.500	22.472	70
2024-03-14	22.750	22.750	22.300	22.300	22.272	1,220
2024-03-13	22.750	22.750	22.190	22.750	22.721	1,201
2024-03-12	22.000	22.650	22.000	22.199	22.171	327
2024-03-11	22.450	22.500	21.850	21.850	21.823	210
2024-03-08	21.950	22.252	21.950	22.252	22.224	700
2024-03-07	22.200	22.200	21.800	21.800	21.773	115
2024-03-06	21.400	22.200	21.400	22.200	22.172	192
2024-03-05	21.750	21.750	21.250	21.266	21.239	3,453
2024-03-04	21.800	21.800	21.700	21.750	21.722	451
2024-03-01	22.050	22.050	21.600	21.749	21.722	3,441
2024-02-29	22.000	22.000	21.281	22.000	21.972	3,989
2024-02-28	23.900	23.900	21.750	22.749	22.721	7,142
2024-02-27	23.900	23.902	23.900	23.902	23.872	124
2024-02-26	23.800	23.800	23.750	23.750	23.720	138
2024-02-23	24.000	24.000	23.801	23.801	23.771	92
2024-02-22	23.600	23.600	23.500	23.500	23.470	439
2024-02-21	23.600	23.600	23.303	23.303	23.273	1,328
2024-02-20	23.500	23.600	23.500	23.500	23.470	131
2024-02-19	23.450	23.500	23.400	23.400	23.371	160
2024-02-15	23.500	23.500	23.000	23.150	23.121	1,459
2024-02-14	22.750	23.400	22.750	23.250	23.221	170
2024-02-13	22.650	22.700	22.600	22.700	22.671	341
2024-02-12	22.750	22.850	22.750	22.850	22.821	3
2024-02-09	23.150	23.150	22.500	22.988	22.959	931
2024-02-08	23.250	23.250	23.100	23.100	23.071	1,031
2024-02-07	23.950	23.950	23.250	23.250	23.221	1,221
2024-02-06	24.100	24.100	23.500	23.550	23.520	3,072
2024-02-05	23.650	24.000	23.650	23.950	23.920	1,056
2024-02-02	23.000	23.500	23.000	23.400	23.371	1,579
2024-02-01	23.650	23.650	22.850	22.850	22.821	849
2024-01-31	23.350	23.650	23.350	23.650	23.620	628
2024-01-30	24.200	24.400	23.100	23.200	23.171	1,075
2024-01-29	24.250	24.250	23.850	24.200	24.170	2,120
2024-01-26	23.600	23.800	23.600	23.800	23.770	11
2024-01-25	23.950	23.950	23.500	23.600	23.570	1,133
2024-01-24	23.800	24.200	23.800	24.127	24.096	1,149
2024-01-23	22.850	23.650	22.850	23.513	23.483	242
2024-01-22	21.750	22.300	21.750	22.100	22.072	442
2024-01-19	22.500	22.500	21.750	22.100	22.072	1,294
2024-01-18	21.950	22.200	21.950	22.100	22.072	340
2024-01-17	21.800	22.019	21.782	22.019	21.992	1,646
2024-01-16	21.800	22.300	21.800	21.820	21.792	408
2024-01-15	22.700	22.700	21.900	22.303	22.275	1,573
2024-01-12	22.650	22.750	22.250	22.493	22.465	1,293
2024-01-11	23.100	23.200	22.500	22.500	22.472	1,084
2024-01-10	23.000	23.000	22.800	23.000	22.971	13
2024-01-09	23.000	23.000	22.850	22.850	22.821	146
2024-01-08	23.500	23.500	22.800	22.999	22.970	1,666
2024-01-05	23.100	23.300	22.700	22.903	22.874	798
2024-01-04	23.300	23.300	23.100	23.200	23.171	560
2024-01-03	24.400	24.500	23.150	23.150	23.121	2,346
2023-12-29	24.500	24.700	24.150	24.244	24.214	1,166

← NewerPage 10 of 19 · 1,133 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	0.0015 GBX
2025-03-20	0.0070 GBX
2024-03-22	0.0115 GBX
2023-03-23	0.0200 GBX
2022-03-24	0.0270 GBX
2021-03-25	0.0150 GBX
2020-03-26	0.0275 GBX
2019-03-21	0.0085 GBX

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