Bellevue Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	39.000	39.000	38.750	39.000	38.930	360
2023-01-06	38.450	38.700	38.450	38.518	38.449	928
2023-01-05	38.750	38.750	38.693	38.693	38.623	651
2023-01-04	38.700	38.700	38.559	38.559	38.490	93
2023-01-03	37.850	38.300	37.850	38.300	38.231	510
2022-12-30	37.950	37.950	37.550	37.859	37.791	696
2022-12-29	37.500	38.800	37.500	38.650	38.581	340
2022-12-28	37.400	37.400	37.400	37.400	37.333	8
2022-12-23	36.350	36.700	36.150	36.691	36.626	692
2022-12-22	36.400	37.014	36.265	36.265	36.200	207
2022-12-21	36.550	36.650	36.392	36.400	36.335	274
2022-12-20	36.100	36.450	36.100	36.450	36.385	80
2022-12-19	36.450	36.450	36.191	36.191	36.126	59
2022-12-16	36.250	36.600	36.192	36.494	36.429	166
2022-12-15	36.775	36.880	36.775	36.880	36.814	803
2022-12-14	37.200	37.200	36.959	37.150	37.083	207
2022-12-13	36.650	37.200	36.400	36.697	36.631	2,249
2022-12-12	35.850	36.450	35.833	35.833	35.769	447
2022-12-09	35.200	36.100	35.200	36.100	36.035	1,902
2022-12-08	35.200	35.200	35.000	35.070	35.008	849
2022-12-07	35.500	35.500	35.300	35.500	35.437	567
2022-12-06	37.350	37.350	35.900	35.900	35.836	556
2022-12-05	37.450	37.450	37.050	37.301	37.234	300
2022-12-02	37.550	37.600	37.450	37.450	37.383	30
2022-12-01	37.500	37.500	37.004	37.350	37.283	344
2022-11-30	36.600	36.950	36.500	36.598	36.532	106
2022-11-29	36.400	36.513	36.400	36.513	36.448	286
2022-11-28	36.650	36.880	36.650	36.880	36.814	215
2022-11-25	36.850	36.950	36.850	36.950	36.884	15
2022-11-24	37.000	37.000	36.903	36.903	36.837	643
2022-11-23	37.000	37.000	36.650	36.850	36.784	203
2022-11-22	36.950	37.000	36.700	36.970	36.904	523
2022-11-21	36.950	36.950	36.775	36.950	36.884	109
2022-11-18	36.750	37.400	36.550	37.300	37.233	1,477
2022-11-17	36.700	37.000	36.700	36.828	36.762	1,127
2022-11-16	36.750	36.850	36.400	36.580	36.515	1,935
2022-11-15	36.800	36.800	35.950	36.750	36.684	1,937
2022-11-14	37.550	37.550	36.550	36.718	36.652	1,895
2022-11-11	36.450	36.750	36.376	36.750	36.684	2,250
2022-11-10	35.150	35.650	35.050	35.650	35.586	586
2022-11-09	35.400	35.400	34.900	35.100	35.037	665
2022-11-08	33.900	34.900	33.900	34.900	34.838	336
2022-11-07	34.000	34.000	33.800	33.850	33.789	139
2022-11-04	33.300	34.000	33.250	33.750	33.690	592
2022-11-03	33.850	33.850	33.450	33.500	33.440	572
2022-11-02	34.100	34.150	33.903	33.962	33.901	365
2022-11-01	34.900	34.900	34.050	34.403	34.341	1,727
2022-10-31	34.450	35.128	34.350	35.101	35.038	1,797
2022-10-28	33.450	34.100	33.100	33.900	33.839	2,314
2022-10-27	33.850	33.850	33.500	33.606	33.546	1,338
2022-10-26	33.400	33.850	33.400	33.565	33.505	1,313
2022-10-25	31.850	33.100	31.850	32.806	32.748	1,435
2022-10-24	31.500	31.650	31.500	31.650	31.593	528
2022-10-21	30.900	31.450	30.700	30.799	30.744	1,389
2022-10-20	30.900	31.150	30.650	30.767	30.712	1,473
2022-10-19	31.500	31.500	30.550	30.975	30.919	1,313
2022-10-18	30.800	31.600	30.800	31.335	31.279	364
2022-10-17	30.300	30.400	30.100	30.400	30.345	417
2022-10-14	30.200	31.350	30.200	30.631	30.576	1,690
2022-10-13	29.350	29.450	28.900	29.143	29.091	920

← NewerPage 15 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.