Bellevue Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-03	20.850	20.850	20.000	20.200	20.175	1,738
2023-10-02	21.000	21.200	20.900	21.200	21.173	406
2023-09-29	20.850	20.900	20.650	20.700	20.674	1,544
2023-09-28	21.000	21.000	20.500	20.500	20.474	486
2023-09-27	20.850	20.850	20.750	20.750	20.724	197
2023-09-26	21.250	21.250	20.800	20.800	20.774	1,498
2023-09-25	20.950	20.950	20.450	20.900	20.874	902
2023-09-22	20.100	20.750	20.100	20.500	20.474	1,143
2023-09-21	20.350	20.350	20.100	20.100	20.075	508
2023-09-20	20.250	20.705	20.250	20.705	20.679	176
2023-09-19	20.850	20.850	20.800	20.800	20.774	99
2023-09-18	21.000	21.000	20.850	20.850	20.824	1,260
2023-09-15	21.900	21.900	21.450	21.450	21.423	752
2023-09-14	21.200	21.500	21.055	21.500	21.473	1,541
2023-09-13	21.100	21.200	21.000	21.200	21.173	235
2023-09-12	21.500	21.550	21.150	21.200	21.173	622
2023-09-11	22.100	22.100	21.450	21.550	21.523	1,100
2023-09-08	20.700	21.900	20.700	21.900	21.872	1,169
2023-09-07	20.150	20.870	20.150	20.870	20.844	2,408
2023-09-06	21.300	21.500	21.200	21.300	21.273	1,278
2023-09-05	22.500	22.500	21.600	21.600	21.573	1,323
2023-09-04	23.550	23.550	22.450	22.750	22.721	1,294
2023-09-01	24.450	24.450	23.550	23.600	23.570	449
2023-08-31	24.400	24.450	24.374	24.400	24.369	536
2023-08-30	24.450	24.550	24.250	24.550	24.519	234
2023-08-29	24.950	24.950	24.700	24.700	24.669	388
2023-08-25	25.450	25.500	25.400	25.400	25.368	70
2023-08-24	26.050	26.050	25.700	25.700	25.668	4
2023-08-23	26.000	26.000	25.900	25.900	25.867	284
2023-08-22	25.450	25.950	25.450	25.800	25.768	615
2023-08-21	25.250	25.300	24.900	25.300	25.268	714
2023-08-18	25.450	25.450	24.900	24.900	24.869	779
2023-08-17	25.400	25.400	25.191	25.350	25.318	673
2023-08-16	25.100	25.100	25.100	25.100	25.068	50
2023-08-15	25.750	25.750	25.100	25.100	25.068	221
2023-08-14	25.350	25.500	25.350	25.450	25.418	797
2023-08-11	26.000	26.000	25.450	25.450	25.418	1,278
2023-08-10	25.981	25.981	25.850	25.850	25.818	2,497
2023-08-09	25.350	25.850	25.350	25.750	25.718	251
2023-08-08	25.500	25.500	25.194	25.200	25.168	916
2023-08-07	25.550	25.700	25.394	25.400	25.368	90
2023-08-04	25.600	25.675	25.550	25.550	25.518	1,239
2023-08-03	25.850	25.850	25.550	25.750	25.718	621
2023-08-02	26.550	26.550	26.200	26.200	26.167	670
2023-07-31	26.550	26.550	26.550	26.550	26.517	676
2023-07-28	26.800	26.800	26.600	26.600	26.567	261
2023-07-27	26.898	27.244	26.600	26.600	26.567	1,183
2023-07-26	27.850	27.850	27.398	27.500	27.465	1,130
2023-07-25	27.750	27.750	27.750	27.750	27.715	82
2023-07-24	26.900	26.900	26.700	26.700	26.666	118
2023-07-21	26.150	26.150	26.000	26.000	25.967	77
2023-07-20	26.050	26.150	26.050	26.150	26.117	52
2023-07-19	26.050	26.050	25.800	25.800	25.768	212
2023-07-18	25.650	25.700	25.650	25.700	25.668	659
2023-07-17	25.750	26.164	25.550	25.550	25.518	508
2023-07-14	26.550	26.700	26.500	26.550	26.517	510
2023-07-13	26.050	26.750	26.050	26.650	26.616	351
2023-07-12	25.450	25.750	25.450	25.750	25.718	410
2023-07-11	25.250	25.250	25.100	25.100	25.068	470
2023-07-10	25.050	25.050	25.000	25.000	24.969	1,692

← NewerPage 12 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.