Bellevue Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	43.000	43.000	42.800	42.870	42.766	1,555
2022-01-13	42.900	42.900	42.600	42.600	42.497	127
2022-01-12	42.290	42.290	42.290	42.290	42.188	69
2022-01-11	42.300	42.300	42.000	42.086	41.984	1,351
2022-01-10	42.000	42.158	41.900	42.158	42.056	962
2022-01-07	41.900	41.900	41.735	41.735	41.633	867
2022-01-06	41.700	42.050	41.700	42.050	41.948	483
2022-01-05	41.600	42.269	41.600	42.269	42.167	1,099
2022-01-04	43.100	43.100	42.900	43.000	42.896	455
2021-12-30	41.500	41.500	41.100	41.400	41.299	648
2021-12-29	41.400	41.600	41.400	41.600	41.499	49
2021-12-23	40.900	40.900	40.900	40.900	40.801	66
2021-12-21	38.900	38.900	38.900	38.900	38.806	75
2021-12-20	38.300	38.400	38.300	38.400	38.307	443
2021-12-17	38.400	38.600	38.339	38.339	38.246	260
2021-12-16	38.300	38.900	38.300	38.900	38.806	217
2021-12-15	37.791	37.791	37.791	37.791	37.700	66
2021-12-14	37.900	37.900	37.600	37.800	37.708	489
2021-12-13	38.200	38.200	38.100	38.100	38.008	193
2021-12-10	38.200	38.300	38.200	38.300	38.207	62
2021-12-09	38.900	38.900	38.900	38.900	38.806	5
2021-12-08	38.600	38.600	38.600	38.600	38.507	73
2021-12-07	38.200	38.300	38.200	38.300	38.207	16
2021-12-06	38.000	38.000	37.300	37.700	37.609	997
2021-12-03	39.500	39.500	38.500	38.869	38.775	2,312
2021-12-02	40.300	40.300	39.900	40.100	40.003	267
2021-12-01	40.700	40.700	40.500	40.500	40.402	34
2021-11-30	39.900	40.100	39.891	39.891	39.794	169
2021-11-29	40.200	40.200	39.800	40.091	39.994	583
2021-11-26	40.600	40.700	40.499	40.499	40.401	669
2021-11-25	41.000	41.000	40.878	40.878	40.779	117
2021-11-24	40.900	40.912	40.500	40.912	40.813	352
2021-11-23	41.800	41.800	41.300	41.479	41.378	1,197
2021-11-22	42.100	42.100	42.100	42.100	41.998	101
2021-11-19	42.600	42.600	42.300	42.315	42.212	617
2021-11-18	42.700	42.700	42.700	42.700	42.597	110
2021-11-17	42.900	42.900	42.842	42.842	42.738	161
2021-11-16	42.990	43.000	42.990	43.000	42.896	224
2021-11-15	42.900	42.900	42.900	42.900	42.796	11
2021-11-12	42.900	42.900	42.900	42.900	42.796	54
2021-11-11	43.200	43.200	43.200	43.200	43.095	50
2021-11-10	43.300	43.300	43.300	43.300	43.195	383
2021-11-09	43.500	43.500	43.400	43.402	43.297	555
2021-11-08	43.200	43.800	43.100	43.500	43.394	767
2021-11-05	42.100	43.300	42.100	43.200	43.095	2,372
2021-11-04	41.900	41.900	41.800	41.900	41.799	105
2021-11-03	41.900	41.900	41.638	41.638	41.537	1,955
2021-11-02	41.600	41.600	41.600	41.600	41.499	8
2021-11-01	41.291	41.291	41.291	41.291	41.191	41
2021-10-29	41.500	41.500	41.321	41.321	41.221	841
2021-10-27	41.500	41.500	41.500	41.500	41.399	88
2021-10-26	42.000	42.000	42.000	42.000	41.898	12
2021-10-25	42.000	42.000	42.000	42.000	41.898	107
2021-10-22	42.000	42.000	41.900	42.000	41.898	120
2021-10-21	41.700	41.800	41.700	41.800	41.699	666
2021-10-20	42.400	42.400	41.966	42.100	41.998	1,145
2021-10-19	42.000	42.000	41.899	41.899	41.798	323
2021-10-18	40.800	41.300	40.800	41.267	41.167	175
2021-10-15	41.300	41.300	41.124	41.124	41.025	1,138
2021-10-14	39.900	39.900	39.767	39.767	39.670	19

← NewerPage 19 of 19 · 1,140 trading days

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.