Bellevue Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-28	24.000	24.150	24.000	24.000	23.970	22
2023-12-27	23.900	24.000	23.800	23.900	23.870	124
2023-12-22	23.650	23.900	23.650	23.900	23.870	1,918
2023-12-21	24.000	24.000	23.732	23.732	23.702	857
2023-12-20	23.900	24.100	23.750	23.800	23.770	1,146
2023-12-19	23.800	23.800	23.607	23.607	23.577	483
2023-12-18	23.900	23.900	23.600	23.850	23.820	1,439
2023-12-15	23.800	23.800	23.650	23.677	23.647	998
2023-12-14	24.000	24.050	23.350	23.750	23.720	1,826
2023-12-13	22.900	23.450	22.850	22.850	22.821	295
2023-12-12	23.400	23.757	22.750	22.750	22.721	2,723
2023-12-11	24.300	24.300	23.750	23.750	23.720	3,428
2023-12-08	22.950	24.500	22.950	24.344	24.313	2,532
2023-12-07	22.650	22.726	22.650	22.700	22.671	109
2023-12-06	22.050	22.600	22.050	22.600	22.572	27
2023-12-05	22.200	22.200	22.050	22.050	22.022	116
2023-12-04	21.600	22.300	21.600	22.300	22.272	41
2023-12-01	21.400	21.500	21.400	21.450	21.423	883
2023-11-30	21.500	21.500	21.300	21.500	21.473	429
2023-11-29	21.250	21.500	21.250	21.500	21.473	10
2023-11-28	21.700	21.700	21.272	21.300	21.273	788
2023-11-27	21.750	21.750	21.500	21.500	21.473	140
2023-11-24	21.650	21.650	21.463	21.650	21.623	624
2023-11-23	21.750	21.750	21.372	21.372	21.345	125
2023-11-22	21.300	21.600	21.300	21.600	21.573	494
2023-11-21	22.100	22.100	21.130	21.659	21.632	1,637
2023-11-20	22.500	22.500	22.001	22.153	22.125	2,078
2023-11-17	22.200	22.450	21.775	22.450	22.422	162
2023-11-16	22.150	22.150	21.500	21.700	21.673	815
2023-11-15	22.200	22.200	22.050	22.050	22.022	72
2023-11-14	21.000	21.650	21.000	21.650	21.623	2,272
2023-11-13	20.700	20.700	20.500	20.500	20.474	499
2023-11-10	20.950	20.950	20.400	20.800	20.774	923
2023-11-09	20.550	20.950	20.400	20.900	20.874	1,207
2023-11-08	20.450	20.450	20.350	20.350	20.324	159
2023-11-07	20.700	20.700	20.450	20.450	20.424	401
2023-11-06	20.700	20.700	20.500	20.500	20.474	1,031
2023-11-03	20.700	20.700	20.450	20.500	20.474	954
2023-11-02	20.000	20.600	20.000	20.600	20.574	1,139
2023-11-01	19.060	19.500	19.020	19.100	19.076	2,664
2023-10-31	19.920	19.920	19.800	19.920	19.895	117
2023-10-30	19.300	20.000	19.260	19.957	19.932	216
2023-10-27	18.800	19.160	18.800	18.800	18.776	576
2023-10-26	18.700	18.700	18.700	18.700	18.677	50
2023-10-25	19.600	19.600	19.080	19.080	19.056	2,018
2023-10-24	19.500	19.600	19.500	19.600	19.575	960
2023-10-23	18.400	18.700	18.400	18.600	18.577	1,119
2023-10-20	18.940	18.940	18.600	18.900	18.876	152
2023-10-19	18.780	19.200	18.780	19.200	19.176	807
2023-10-18	19.200	19.200	19.000	19.020	18.996	1,898
2023-10-17	19.940	19.940	19.180	19.220	19.196	814
2023-10-16	20.050	20.050	19.865	19.900	19.875	862
2023-10-13	20.300	20.300	19.860	19.900	19.875	3,092
2023-10-12	21.300	21.300	20.500	20.900	20.874	673
2023-10-11	20.450	20.600	20.450	20.550	20.524	829
2023-10-10	19.920	20.200	19.920	20.200	20.175	804
2023-10-09	19.740	19.940	19.633	19.940	19.915	2,523
2023-10-06	19.680	19.800	19.605	19.680	19.655	1,661
2023-10-05	20.050	20.100	19.855	19.860	19.835	2,526
2023-10-04	20.250	20.250	20.050	20.050	20.025	963

← NewerPage 11 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.