Bellevue Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	29.250	29.250	28.800	29.013	28.961	1,215
2022-10-11	29.450	29.450	28.600	28.900	28.848	2,969
2022-10-10	29.800	29.950	29.639	29.639	29.586	605
2022-10-07	31.600	31.600	29.800	30.156	30.103	700
2022-10-06	30.900	30.900	29.800	30.750	30.695	1,541
2022-10-05	31.650	31.650	30.700	30.900	30.844	1,415
2022-10-04	30.600	31.000	30.600	30.730	30.675	854
2022-10-03	29.950	30.000	29.600	29.731	29.678	2,062
2022-09-30	29.700	30.350	29.293	30.350	30.296	2,478
2022-09-29	30.200	30.200	28.850	30.038	29.984	1,881
2022-09-28	30.400	30.557	30.400	30.411	30.357	724
2022-09-27	30.400	30.950	30.400	30.452	30.397	1,089
2022-09-26	31.150	31.200	30.401	31.000	30.944	1,898
2022-09-23	31.800	31.800	31.200	31.400	31.344	1,624
2022-09-22	33.250	33.250	32.250	32.564	32.505	1,573
2022-09-21	33.100	33.100	33.055	33.062	33.003	894
2022-09-20	34.000	34.450	33.200	33.200	33.141	2,515
2022-09-16	33.250	34.000	33.100	34.000	33.939	2,380
2022-09-15	32.900	33.850	32.900	33.529	33.469	1,390
2022-09-14	32.950	33.000	32.800	32.900	32.841	699
2022-09-13	33.400	33.400	32.950	33.096	33.037	1,784
2022-09-12	33.350	33.650	32.850	33.233	33.174	486
2022-09-09	32.500	33.400	32.500	33.082	33.023	2,060
2022-09-08	33.000	33.000	31.950	32.030	31.972	997
2022-09-07	32.000	32.100	31.950	31.950	31.893	304
2022-09-06	32.300	32.300	31.600	31.712	31.655	1,002
2022-09-05	32.350	32.350	31.750	31.850	31.793	435
2022-09-02	31.400	32.350	31.400	32.234	32.177	1,225
2022-09-01	31.600	31.600	31.200	31.550	31.493	806
2022-08-31	32.150	32.150	31.950	31.975	31.918	178
2022-08-30	32.450	33.300	32.150	33.011	32.952	2,139
2022-08-26	32.300	32.300	31.800	32.121	32.063	1,522
2022-08-25	31.900	31.950	31.601	31.601	31.545	835
2022-08-24	31.750	31.800	31.600	31.600	31.544	925
2022-08-23	31.700	31.950	31.500	31.850	31.793	1,123
2022-08-22	31.750	31.750	31.050	31.407	31.351	2,278
2022-08-19	32.150	32.950	31.900	32.406	32.349	1,827
2022-08-18	32.000	32.100	31.350	31.500	31.444	1,299
2022-08-17	32.750	32.750	31.250	31.603	31.547	1,569
2022-08-16	32.700	33.000	32.150	32.770	32.712	2,385
2022-08-15	32.650	32.650	32.000	32.108	32.051	1,809
2022-08-12	32.550	32.600	32.250	32.378	32.320	1,335
2022-08-11	31.200	33.100	31.200	32.250	32.192	3,290
2022-08-10	30.750	31.100	30.700	30.950	30.894	288
2022-08-09	31.150	31.150	30.650	30.900	30.845	1,040
2022-08-08	31.450	31.450	31.050	31.137	31.081	2,270
2022-08-05	31.400	31.450	31.146	31.146	31.091	1,696
2022-08-04	31.250	31.700	30.750	30.892	30.837	2,940
2022-08-03	29.950	31.000	29.950	31.000	30.945	1,515
2022-08-02	31.950	32.000	30.000	30.729	30.674	3,700
2022-07-29	30.050	31.800	29.600	29.600	29.547	683
2022-07-28	29.050	30.450	29.050	29.600	29.547	3,257
2022-07-27	28.800	28.950	28.800	28.850	28.798	593
2022-07-26	30.000	30.100	29.100	29.683	29.630	1,576
2022-07-25	30.400	30.500	30.000	30.331	30.277	2,350
2022-07-22	30.950	31.150	30.500	30.500	30.445	864
2022-07-21	31.100	31.150	30.600	30.800	30.745	734
2022-07-20	32.550	32.700	30.850	31.898	31.841	1,124
2022-07-19	33.100	33.100	32.743	32.856	32.797	870
2022-07-18	32.300	34.450	32.300	33.337	33.277	524

← NewerPage 16 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.