Bellevue Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	38.400	38.600	38.250	38.300	38.231	394
2022-04-12	38.250	38.250	38.142	38.142	38.073	389
2022-04-11	38.550	38.550	38.115	38.350	38.281	1,192
2022-04-08	37.300	38.588	37.300	38.588	38.519	20,540
2022-04-07	37.300	37.750	37.300	37.600	37.532	1,071
2022-04-06	38.250	38.250	37.650	38.024	37.956	356
2022-04-05	38.156	38.450	38.156	38.357	38.289	477
2022-04-04	38.450	38.600	38.350	38.486	38.418	1,345
2022-04-01	38.600	38.795	38.450	38.795	38.726	807
2022-03-31	38.900	38.901	38.613	38.613	38.544	869
2022-03-30	38.200	38.699	38.181	38.278	38.209	1,543
2022-03-29	38.348	38.452	38.327	38.327	38.258	701
2022-03-28	37.900	38.500	37.900	38.119	38.051	1,288
2022-03-25	38.700	38.700	38.195	38.195	38.127	196
2022-03-24	39.100	39.700	39.100	39.667	39.596	5,417
2022-03-23	42.400	42.500	42.100	42.500	42.397	1,922
2022-03-22	42.600	42.700	42.583	42.583	42.480	444
2022-03-21	42.500	42.500	42.400	42.400	42.297	598
2022-03-18	41.900	42.100	41.500	41.797	41.696	1,341
2022-03-17	41.700	42.300	41.500	41.500	41.399	999
2022-03-16	41.800	42.000	41.400	42.000	41.898	1,756
2022-03-15	40.900	41.300	40.600	40.600	40.501	4,640
2022-03-14	41.900	41.900	40.700	40.967	40.867	1,343
2022-03-11	40.200	41.000	40.200	40.354	40.256	1,218
2022-03-10	40.200	40.200	39.499	39.673	39.577	1,537
2022-03-09	38.200	39.600	37.600	38.576	38.483	1,240
2022-03-08	37.300	37.700	36.700	37.295	37.204	1,665
2022-03-07	35.500	36.401	34.800	36.401	36.313	1,670
2022-03-04	37.300	38.800	35.400	38.800	38.706	2,447
2022-03-03	39.300	39.609	39.300	39.500	39.404	634
2022-03-02	39.400	40.000	39.400	39.783	39.687	1,502
2022-03-01	40.700	40.766	39.800	40.510	40.412	1,511
2022-02-28	40.500	40.800	40.400	40.800	40.701	970
2022-02-25	40.000	40.900	40.000	40.688	40.589	1,185
2022-02-24	40.400	40.619	39.800	40.619	40.520	1,869
2022-02-23	42.000	42.010	41.718	41.718	41.617	1,094
2022-02-21	40.800	40.800	40.675	40.675	40.577	120
2022-02-18	41.200	41.200	41.200	41.200	41.100	300
2022-02-17	41.700	41.700	41.600	41.600	41.499	40
2022-02-16	42.210	42.210	42.210	42.210	42.108	56
2022-02-15	41.500	41.500	41.000	41.468	41.368	814
2022-02-14	40.900	40.900	40.900	40.900	40.801	480
2022-02-11	41.917	41.917	41.917	41.917	41.815	95
2022-02-10	42.100	42.348	42.100	42.348	42.245	995
2022-02-09	42.747	43.100	42.747	43.100	42.995	573
2022-02-07	42.900	43.000	42.900	43.000	42.896	2
2022-02-04	42.400	42.777	42.190	42.777	42.673	914
2022-02-03	43.331	43.331	43.331	43.331	43.226	1,542
2022-02-02	43.700	43.700	43.700	43.700	43.594	50
2022-02-01	42.900	42.900	42.519	42.850	42.746	206
2022-01-28	40.800	41.300	40.800	41.056	40.957	998
2022-01-27	42.500	42.700	42.344	42.344	42.242	1,296
2022-01-26	40.809	40.809	40.809	40.809	40.711	78
2022-01-25	39.400	40.000	39.400	39.628	39.532	409
2022-01-24	40.600	41.000	38.957	38.957	38.863	767
2022-01-21	41.400	41.548	41.300	41.548	41.447	678
2022-01-20	42.646	42.646	42.629	42.629	42.525	293
2022-01-19	43.000	43.000	42.900	42.900	42.796	137
2022-01-18	43.200	43.200	43.094	43.173	43.069	983
2022-01-17	43.100	43.400	43.100	43.162	43.058	280

← NewerPage 18 of 19 · 1,132 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.