Bellevue Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	32.500	32.850	32.100	32.555	32.497	988
2022-07-14	32.950	32.950	32.100	32.701	32.643	1,075
2022-07-13	32.750	33.300	32.600	32.888	32.829	2,235
2022-07-12	32.450	32.650	32.450	32.600	32.541	233
2022-07-11	33.050	33.100	32.600	33.050	32.991	150
2022-07-08	32.850	33.011	32.850	32.900	32.841	363
2022-07-07	32.857	32.902	32.857	32.902	32.843	154
2022-07-06	32.650	32.700	32.300	32.377	32.319	1,940
2022-07-05	32.300	32.800	32.100	32.752	32.693	645
2022-07-04	31.950	32.500	31.950	32.100	32.042	1,580
2022-07-01	32.450	32.450	32.050	32.151	32.093	917
2022-06-30	31.850	32.400	31.687	31.687	31.631	1,782
2022-06-29	32.150	32.250	31.958	31.958	31.901	980
2022-06-28	32.800	33.100	32.150	32.764	32.706	1,416
2022-06-27	33.050	33.050	32.800	33.041	32.982	2,263
2022-06-24	32.150	32.800	32.150	32.250	32.192	309
2022-06-23	31.650	31.800	31.430	31.800	31.743	605
2022-06-22	31.500	31.500	30.900	30.912	30.857	2,311
2022-06-21	31.500	31.950	31.500	31.691	31.634	632
2022-06-20	31.150	31.150	30.700	30.973	30.917	1,662
2022-06-17	30.950	31.450	30.950	31.091	31.035	1,107
2022-06-16	32.800	32.800	30.800	31.390	31.334	2,835
2022-06-15	32.300	33.250	32.300	33.176	33.116	360
2022-06-14	33.000	33.600	32.300	32.443	32.385	1,713
2022-06-13	34.550	34.550	33.500	34.372	34.310	1,690
2022-06-10	35.650	35.650	34.550	34.849	34.787	4,211
2022-06-09	35.950	36.000	35.650	35.651	35.588	1,515
2022-06-08	35.750	35.900	35.750	35.775	35.711	433
2022-06-07	35.700	35.800	35.500	35.550	35.486	4,328
2022-06-01	36.550	36.650	36.150	36.420	36.355	4,539
2022-05-31	36.450	36.600	36.400	36.400	36.335	316
2022-05-30	36.500	36.500	36.200	36.317	36.252	437
2022-05-27	35.850	36.000	35.750	35.982	35.918	620
2022-05-25	34.700	34.700	34.600	34.698	34.636	349
2022-05-24	35.150	35.150	34.700	34.916	34.853	677
2022-05-23	34.900	34.900	34.750	34.751	34.689	801
2022-05-20	35.250	35.250	34.650	34.807	34.745	427
2022-05-19	35.050	35.100	34.700	35.100	35.037	1,928
2022-05-18	35.450	35.450	35.370	35.370	35.307	4,192
2022-05-17	35.950	35.950	35.150	35.230	35.167	646
2022-05-16	34.600	35.000	34.600	34.800	34.738	20,199
2022-05-13	34.150	34.400	34.060	34.104	34.043	909
2022-05-12	34.750	34.750	33.850	34.434	34.372	2,426
2022-05-11	34.850	34.850	34.250	34.652	34.590	1,289
2022-05-10	34.300	34.950	34.250	34.574	34.512	731
2022-05-09	35.650	35.650	34.400	34.648	34.586	2,343
2022-05-06	36.600	36.600	35.751	36.487	36.421	1,733
2022-05-05	37.850	37.850	36.591	36.591	36.526	6,599
2022-05-04	37.600	37.600	37.599	37.600	37.533	197
2022-05-03	37.900	37.900	37.700	37.800	37.732	1,041
2022-04-29	37.450	37.500	37.297	37.297	37.230	297
2022-04-28	37.400	37.400	37.100	37.315	37.249	1,125
2022-04-27	37.850	37.850	37.350	37.727	37.660	1,314
2022-04-26	38.050	38.050	38.000	38.000	37.932	1,645
2022-04-25	38.035	38.035	38.028	38.028	37.960	671
2022-04-22	38.300	38.300	38.100	38.236	38.168	1,162
2022-04-21	38.450	38.500	38.350	38.500	38.431	552
2022-04-20	38.400	38.500	38.022	38.022	37.954	104
2022-04-19	38.200	38.200	38.150	38.199	38.130	113
2022-04-14	38.500	38.502	38.091	38.502	38.433	282

← NewerPage 17 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.