Bellevue Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	25.350	25.350	25.056	25.200	25.168	2,951
2023-07-06	25.600	25.696	25.400	25.400	25.368	967
2023-07-05	26.000	26.000	25.925	26.000	25.967	221
2023-07-04	26.350	26.350	26.000	26.000	25.967	165
2023-07-03	26.650	26.650	26.400	26.400	26.367	66
2023-06-30	26.400	26.650	26.400	26.450	26.416	801
2023-06-29	26.600	27.200	26.550	27.200	27.166	1,421
2023-06-28	26.150	27.100	26.150	27.100	27.066	370
2023-06-27	25.450	25.700	25.450	25.700	25.668	1,008
2023-06-26	25.850	26.074	25.150	25.300	25.268	1,848
2023-06-23	26.750	26.750	26.300	26.610	26.576	531
2023-06-22	26.650	26.899	26.550	26.550	26.517	1,051
2023-06-21	27.500	27.800	27.500	27.545	27.510	898
2023-06-20	28.740	28.935	28.650	28.650	28.614	475
2023-06-19	29.000	29.000	29.000	29.000	28.964	1
2023-06-16	29.000	29.000	28.750	28.750	28.714	455
2023-06-15	29.500	29.500	29.150	29.200	29.163	99
2023-06-13	29.900	29.900	29.900	29.900	29.862	26
2023-06-12	30.050	30.100	29.950	29.950	29.912	42
2023-06-09	29.850	30.150	29.700	29.700	29.662	587
2023-06-08	29.500	29.530	29.500	29.500	29.463	534
2023-06-07	29.200	29.750	29.200	29.700	29.663	352
2023-06-06	28.850	29.300	28.800	29.200	29.163	93
2023-06-05	28.750	28.850	28.543	28.850	28.814	241
2023-06-02	28.500	28.850	28.500	28.850	28.814	320
2023-06-01	28.400	28.450	28.200	28.407	28.371	912
2023-05-31	28.850	28.900	28.450	28.754	28.718	542
2023-05-30	29.200	29.200	28.924	28.924	28.887	1,249
2023-05-26	29.200	29.200	29.055	29.055	29.018	1,009
2023-05-25	29.050	29.050	28.984	29.050	29.013	75
2023-05-24	29.000	29.000	28.793	28.950	28.914	2,053
2023-05-23	29.195	29.258	29.195	29.200	29.163	696
2023-05-22	29.850	29.850	29.700	29.700	29.662	66
2023-05-19	30.000	30.300	29.829	29.950	29.912	279
2023-05-17	29.300	29.300	29.057	29.250	29.213	179
2023-05-16	29.250	29.250	29.100	29.100	29.063	358
2023-05-15	29.450	29.450	29.100	29.400	29.363	161
2023-05-12	29.850	29.850	29.500	29.779	29.742	2,094
2023-05-10	30.200	30.200	30.200	30.200	30.162	12
2023-05-09	30.250	30.412	30.250	30.412	30.374	741
2023-05-05	30.450	30.450	30.000	30.404	30.366	1,574
2023-05-04	30.700	30.800	30.600	30.700	30.661	260
2023-05-03	30.900	30.974	30.750	30.974	30.935	363
2023-05-02	31.500	31.500	30.550	30.984	30.945	738
2023-04-28	31.500	31.500	31.400	31.400	31.360	97
2023-04-27	31.750	31.750	31.250	31.411	31.372	415
2023-04-26	31.900	31.900	31.890	31.890	31.850	181
2023-04-25	32.500	32.500	32.228	32.228	32.188	304
2023-04-24	32.000	32.500	32.000	32.387	32.346	152
2023-04-21	32.500	32.500	31.650	31.837	31.797	40
2023-04-20	32.400	32.800	32.300	32.800	32.759	319
2023-04-19	33.050	33.077	32.950	32.950	32.909	916
2023-04-18	33.042	33.042	32.942	32.942	32.901	355
2023-04-17	32.950	33.192	32.950	32.998	32.957	378
2023-04-14	32.950	33.050	32.909	32.909	32.867	349
2023-04-13	32.400	33.150	32.400	32.650	32.609	1,281
2023-04-12	32.150	32.300	31.900	32.000	31.960	521
2023-04-11	32.500	32.500	32.000	32.372	32.331	957
2023-04-06	31.800	32.000	31.680	31.830	31.790	1,153
2023-04-05	31.700	31.700	31.600	31.660	31.620	248

← NewerPage 13 of 19 · 1,140 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.