Bellevue Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 7.320 | 7.320 | 7.229 | 7.229 | 7.229 | 1,236 |
| 2026-07-14 | 7.360 | 7.360 | 7.180 | 7.280 | 7.280 | 4,845 |
| 2026-07-13 | 7.280 | 7.300 | 7.280 | 7.300 | 7.300 | 1,200 |
| 2026-07-10 | 7.130 | 7.160 | 7.119 | 7.119 | 7.119 | 2,364 |
| 2026-07-09 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 1,384 |
| 2026-07-08 | 6.900 | 6.913 | 6.840 | 6.913 | 6.913 | 9,034 |
| 2026-07-07 | 7.150 | 7.150 | 6.900 | 7.000 | 7.000 | 3,171 |
| 2026-07-06 | 7.040 | 7.140 | 7.040 | 7.100 | 7.100 | 1,318 |
| 2026-07-03 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-07-02 | 6.840 | 6.900 | 6.820 | 6.900 | 6.900 | 3,102 |
| 2026-07-01 | 6.880 | 6.880 | 6.785 | 6.785 | 6.785 | 2,752 |
| 2026-06-30 | 6.840 | 6.840 | 6.760 | 6.840 | 6.840 | 2,293 |
| 2026-06-29 | 6.880 | 6.920 | 6.820 | 6.880 | 6.880 | 10,736 |
| 2026-06-26 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 497 |
| 2026-06-25 | 6.980 | 6.980 | 6.876 | 6.940 | 6.940 | 6,142 |
| 2026-06-24 | 7.080 | 7.120 | 7.080 | 7.120 | 7.120 | 9,000 |
| 2026-06-23 | 7.060 | 7.120 | 7.060 | 7.120 | 7.120 | 545 |
| 2026-06-22 | 7.220 | 7.220 | 7.190 | 7.190 | 7.190 | 1,980 |
| 2026-06-19 | 7.300 | 7.300 | 7.220 | 7.250 | 7.250 | 5,754 |
| 2026-06-18 | 7.180 | 7.180 | 7.121 | 7.121 | 7.121 | 11,809 |
| 2026-06-17 | 7.240 | 7.240 | 7.160 | 7.180 | 7.180 | 11,759 |
| 2026-06-16 | 7.480 | 7.480 | 7.120 | 7.331 | 7.331 | 3,115 |
| 2026-06-15 | 7.600 | 7.680 | 7.460 | 7.536 | 7.536 | 12,067 |
| 2026-06-12 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 100 |
| 2026-06-11 | 7.311 | 7.360 | 7.311 | 7.360 | 7.360 | 1,925 |
| 2026-06-10 | 7.380 | 7.482 | 7.360 | 7.380 | 7.380 | 10,025 |
| 2026-06-09 | 7.490 | 7.490 | 7.240 | 7.484 | 7.484 | 18,759 |
| 2026-06-08 | 7.670 | 7.670 | 7.460 | 7.460 | 7.460 | 7,679 |
| 2026-06-05 | 7.380 | 7.720 | 7.380 | 7.720 | 7.720 | 2,500 |
| 2026-06-04 | 7.190 | 7.280 | 7.120 | 7.120 | 7.120 | 8,448 |
| 2026-06-03 | 7.360 | 7.360 | 7.197 | 7.197 | 7.197 | 3,905 |
| 2026-06-02 | 7.400 | 7.440 | 7.360 | 7.440 | 7.440 | 9,065 |
| 2026-06-01 | 7.480 | 7.480 | 7.320 | 7.340 | 7.340 | 701 |
| 2026-05-29 | 7.520 | 7.580 | 7.500 | 7.500 | 7.500 | 549 |
| 2026-05-28 | 7.600 | 7.625 | 7.500 | 7.540 | 7.540 | 1,167 |
| 2026-05-27 | 7.420 | 7.640 | 7.420 | 7.640 | 7.640 | 6,746 |
| 2026-05-26 | 7.560 | 7.560 | 7.480 | 7.480 | 7.480 | 8,566 |
| 2026-05-22 | 7.480 | 7.480 | 7.400 | 7.400 | 7.400 | 7,505 |
| 2026-05-21 | 7.390 | 7.390 | 7.316 | 7.316 | 7.316 | 2,350 |
| 2026-05-20 | 7.160 | 7.335 | 7.160 | 7.335 | 7.335 | 2,687 |
| 2026-05-19 | 7.360 | 7.360 | 7.255 | 7.333 | 7.333 | 6,134 |
| 2026-05-18 | 7.100 | 7.360 | 7.080 | 7.360 | 7.360 | 8,157 |
| 2026-05-15 | 7.260 | 7.269 | 7.180 | 7.180 | 7.180 | 8,311 |
| 2026-05-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-05-13 | 7.370 | 7.500 | 7.370 | 7.500 | 7.500 | 863 |
| 2026-05-12 | 7.480 | 7.480 | 7.240 | 7.362 | 7.362 | 4,192 |
| 2026-05-11 | 7.500 | 7.500 | 7.300 | 7.440 | 7.440 | 7,409 |
| 2026-05-08 | 7.600 | 7.600 | 7.460 | 7.460 | 7.460 | 247 |
| 2026-05-07 | 7.980 | 7.980 | 7.771 | 7.771 | 7.771 | 1,727 |
| 2026-05-06 | 7.780 | 7.940 | 7.780 | 7.940 | 7.940 | 2,535 |
| 2026-05-05 | 7.488 | 7.488 | 7.488 | 7.488 | 7.488 | 497 |
| 2026-05-04 | 7.660 | 7.660 | 7.500 | 7.500 | 7.500 | 1,526 |
| 2026-05-01 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 0 |
| 2026-04-30 | 7.620 | 7.780 | 7.580 | 7.580 | 7.580 | 1,489 |
| 2026-04-29 | 7.700 | 7.818 | 7.700 | 7.807 | 7.807 | 3,109 |
| 2026-04-28 | 8.300 | 8.300 | 8.063 | 8.140 | 8.140 | 3,809 |
| 2026-04-27 | 8.320 | 8.320 | 8.239 | 8.280 | 8.280 | 2,750 |
← NewerPage 2 of 2 · 117 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.