Bellevue Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 11.350 | 11.800 | 11.350 | 11.800 | 11.798 | 19 |
| 2026-01-21 | 11.300 | 11.629 | 11.100 | 11.629 | 11.627 | 2,597 |
| 2026-01-20 | 11.700 | 11.700 | 11.300 | 11.400 | 11.398 | 624 |
| 2026-01-19 | 12.000 | 12.000 | 11.600 | 11.844 | 11.842 | 3,229 |
| 2026-01-16 | 11.800 | 12.050 | 11.800 | 12.050 | 12.048 | 5,213 |
| 2026-01-15 | 12.250 | 12.300 | 12.250 | 12.288 | 12.285 | 538 |
| 2026-01-14 | 12.250 | 12.250 | 12.150 | 12.150 | 12.148 | 255 |
| 2026-01-13 | 11.750 | 12.250 | 11.750 | 11.870 | 11.868 | 1,426 |
| 2026-01-12 | 11.650 | 12.100 | 11.650 | 12.100 | 12.098 | 5,745 |
| 2026-01-09 | 11.150 | 11.200 | 11.150 | 11.200 | 11.198 | 2,613 |
| 2026-01-08 | 11.350 | 11.350 | 10.950 | 11.050 | 11.048 | 6,227 |
| 2026-01-07 | 11.000 | 11.000 | 10.850 | 10.850 | 10.848 | 898 |
| 2026-01-06 | 10.800 | 10.950 | 10.800 | 10.839 | 10.837 | 376 |
| 2026-01-05 | 10.150 | 10.800 | 10.150 | 10.458 | 10.456 | 3,316 |
| 2025-12-30 | 10.400 | 10.400 | 10.050 | 10.100 | 10.098 | 6,382 |
| 2025-12-29 | 10.400 | 10.500 | 10.300 | 10.400 | 10.398 | 252 |
| 2025-12-23 | 10.700 | 10.950 | 10.375 | 10.400 | 10.398 | 3,717 |
| 2025-12-16 | 9.800 | 10.100 | 9.800 | 10.100 | 10.098 | 9,791 |
| 2025-12-15 | 10.250 | 10.250 | 9.800 | 9.956 | 9.954 | 3,230 |
| 2025-12-12 | 10.183 | 10.183 | 10.150 | 10.150 | 10.148 | 1,322 |
| 2025-12-11 | 10.100 | 10.450 | 10.100 | 10.259 | 10.257 | 1,433 |
| 2025-12-10 | 9.860 | 10.300 | 9.860 | 10.250 | 10.248 | 621 |
| 2025-12-09 | 9.840 | 9.840 | 9.500 | 9.500 | 9.498 | 4,623 |
| 2025-12-08 | 9.560 | 9.600 | 9.560 | 9.580 | 9.578 | 1,700 |
| 2025-12-05 | 9.270 | 9.480 | 9.260 | 9.480 | 9.478 | 4,051 |
| 2025-12-04 | 9.020 | 9.300 | 9.020 | 9.300 | 9.298 | 296 |
| 2025-12-03 | 8.580 | 8.580 | 8.471 | 8.471 | 8.469 | 1,727 |
| 2025-12-02 | 8.800 | 8.800 | 8.520 | 8.580 | 8.578 | 1,316 |
| 2025-12-01 | 8.980 | 8.980 | 8.820 | 8.820 | 8.818 | 190 |
| 2025-11-28 | 8.720 | 8.740 | 8.720 | 8.740 | 8.738 | 108 |
| 2025-11-27 | 8.640 | 8.640 | 8.580 | 8.640 | 8.638 | 20 |
| 2025-11-26 | 8.520 | 8.600 | 8.500 | 8.600 | 8.598 | 142 |
| 2025-11-25 | 8.540 | 8.540 | 8.200 | 8.460 | 8.458 | 3,134 |
| 2025-11-24 | 8.580 | 8.580 | 8.580 | 8.580 | 8.578 | 428 |
| 2025-11-21 | 8.520 | 8.560 | 8.500 | 8.500 | 8.498 | 3,510 |
| 2025-11-20 | 8.540 | 8.549 | 8.540 | 8.549 | 8.548 | 2,110 |
| 2025-11-19 | 8.800 | 8.800 | 8.760 | 8.760 | 8.758 | 386 |
| 2025-11-18 | 8.700 | 8.720 | 8.560 | 8.661 | 8.660 | 643 |
| 2025-11-17 | 8.756 | 8.756 | 8.756 | 8.756 | 8.755 | 1,484 |
| 2025-11-14 | 8.860 | 8.860 | 8.860 | 8.860 | 8.858 | 2,115 |
| 2025-11-13 | 8.940 | 8.960 | 8.940 | 8.940 | 8.938 | 7 |
| 2025-11-12 | 9.000 | 9.000 | 9.000 | 9.000 | 8.998 | 2,000 |
| 2025-11-11 | 8.900 | 8.980 | 8.800 | 8.980 | 8.978 | 4,019 |
| 2025-11-10 | 8.980 | 8.980 | 8.900 | 8.900 | 8.898 | 242 |
| 2025-11-06 | 8.340 | 8.340 | 8.231 | 8.231 | 8.230 | 2,301 |
| 2025-11-05 | 8.440 | 8.440 | 8.360 | 8.368 | 8.366 | 1,164 |
| 2025-11-04 | 8.820 | 8.820 | 8.280 | 8.451 | 8.449 | 5,370 |
| 2025-11-03 | 8.660 | 8.840 | 8.580 | 8.800 | 8.798 | 9 |
| 2025-10-31 | 8.940 | 8.940 | 8.520 | 8.544 | 8.542 | 1,278 |
| 2025-10-30 | 8.600 | 8.680 | 8.500 | 8.500 | 8.498 | 1,726 |
| 2025-10-29 | 8.646 | 8.646 | 8.520 | 8.520 | 8.518 | 2,289 |
| 2025-10-28 | 8.460 | 8.720 | 8.460 | 8.720 | 8.718 | 4,381 |
| 2025-10-27 | 8.540 | 8.540 | 8.424 | 8.424 | 8.423 | 5,970 |
← NewerPage 4 of 4 · 233 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.