Bellevue Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 9.660 | 9.700 | 9.360 | 9.378 | 9.376 | 2,496 |
| 2025-10-14 | 9.240 | 9.240 | 9.098 | 9.098 | 9.096 | 686 |
| 2025-10-13 | 9.040 | 9.040 | 8.973 | 8.973 | 8.971 | 1,246 |
| 2025-10-10 | 8.680 | 9.020 | 8.600 | 8.719 | 8.717 | 1,505 |
| 2025-10-09 | 8.960 | 8.960 | 8.840 | 8.840 | 8.838 | 178 |
| 2025-10-07 | 8.460 | 8.460 | 8.380 | 8.391 | 8.389 | 1,913 |
| 2025-10-06 | 8.460 | 8.473 | 8.460 | 8.473 | 8.472 | 270 |
| 2025-10-03 | 8.600 | 8.624 | 8.600 | 8.624 | 8.622 | 1,698 |
| 2025-10-02 | 8.340 | 8.460 | 8.340 | 8.400 | 8.399 | 43 |
| 2025-10-01 | 7.380 | 7.840 | 7.320 | 7.840 | 7.839 | 944 |
| 2025-09-30 | 7.260 | 7.380 | 7.260 | 7.360 | 7.359 | 216 |
| 2025-09-29 | 7.260 | 7.260 | 7.140 | 7.140 | 7.139 | 1,451 |
| 2025-09-26 | 7.100 | 7.100 | 7.060 | 7.082 | 7.080 | 2,601 |
| 2025-09-25 | 7.240 | 7.240 | 7.178 | 7.178 | 7.177 | 3,631 |
| 2025-09-24 | 7.380 | 7.380 | 7.240 | 7.240 | 7.239 | 3,307 |
| 2025-09-23 | 7.340 | 7.400 | 7.340 | 7.360 | 7.359 | 2,386 |
| 2025-09-22 | 7.360 | 7.360 | 7.360 | 7.360 | 7.359 | 1 |
| 2025-09-19 | 7.340 | 7.420 | 7.340 | 7.400 | 7.399 | 743 |
| 2025-09-18 | 7.520 | 7.520 | 7.520 | 7.520 | 7.519 | 2,636 |
| 2025-09-17 | 7.400 | 7.420 | 7.400 | 7.420 | 7.419 | 182 |
| 2025-09-16 | 7.380 | 7.700 | 7.380 | 7.520 | 7.519 | 1,539 |
| 2025-09-11 | 7.260 | 7.260 | 7.240 | 7.240 | 7.239 | 375 |
| 2025-09-10 | 7.300 | 7.360 | 7.201 | 7.201 | 7.199 | 2,223 |
| 2025-09-09 | 7.360 | 7.360 | 7.340 | 7.340 | 7.339 | 2 |
| 2025-09-08 | 7.360 | 7.400 | 7.300 | 7.300 | 7.299 | 201 |
| 2025-09-04 | 7.500 | 7.600 | 7.500 | 7.600 | 7.599 | 48 |
| 2025-09-02 | 7.560 | 7.560 | 7.280 | 7.460 | 7.459 | 694 |
| 2025-09-01 | 7.520 | 7.560 | 7.520 | 7.560 | 7.559 | 1,489 |
| 2025-08-29 | 7.680 | 7.680 | 7.680 | 7.680 | 7.679 | 25 |
| 2025-08-28 | 7.680 | 7.680 | 7.680 | 7.680 | 7.679 | 1,000 |
| 2025-08-27 | 7.840 | 7.840 | 7.800 | 7.800 | 7.799 | 200 |
| 2025-08-26 | 8.100 | 8.100 | 8.100 | 8.100 | 8.099 | 5 |
| 2025-08-22 | 7.900 | 7.900 | 7.900 | 7.900 | 7.899 | 141 |
| 2025-08-19 | 8.020 | 8.020 | 7.920 | 7.980 | 7.979 | 2 |
| 2025-08-18 | 7.940 | 8.020 | 7.890 | 7.890 | 7.889 | 1,080 |
| 2025-08-15 | 8.100 | 8.120 | 8.020 | 8.120 | 8.119 | 2,682 |
| 2025-08-14 | 8.000 | 8.080 | 8.000 | 8.080 | 8.079 | 305 |
| 2025-08-13 | 8.280 | 8.320 | 8.280 | 8.280 | 8.279 | 3,939 |
| 2025-08-12 | 8.000 | 8.000 | 8.000 | 8.000 | 7.999 | 1 |
| 2025-08-11 | 7.940 | 8.000 | 7.940 | 7.980 | 7.979 | 7,746 |
| 2025-08-07 | 7.920 | 7.920 | 7.920 | 7.920 | 7.919 | 11 |
| 2025-08-06 | 8.000 | 8.000 | 8.000 | 8.000 | 7.999 | 176 |
| 2025-08-05 | 7.860 | 7.860 | 7.860 | 7.860 | 7.859 | 1 |
| 2025-08-04 | 7.760 | 7.760 | 7.740 | 7.740 | 7.739 | 1 |
| 2025-07-31 | 7.980 | 7.980 | 7.860 | 7.860 | 7.859 | 2,700 |
| 2025-07-30 | 7.960 | 7.960 | 7.920 | 7.920 | 7.919 | 2,034 |
| 2025-07-29 | 8.000 | 8.000 | 7.860 | 7.900 | 7.899 | 373 |
| 2025-07-28 | 7.620 | 7.980 | 7.620 | 7.960 | 7.959 | 4,347 |
| 2025-07-23 | 7.500 | 7.500 | 7.500 | 7.500 | 7.499 | 78 |
| 2025-07-22 | 7.640 | 7.700 | 7.620 | 7.620 | 7.619 | 293 |
| 2025-07-21 | 7.580 | 7.680 | 7.580 | 7.680 | 7.679 | 111 |
| 2025-07-18 | 7.780 | 7.780 | 7.780 | 7.780 | 7.779 | 860 |
| 2025-07-17 | 7.400 | 7.580 | 7.320 | 7.580 | 7.579 | 930 |
| 2025-07-16 | 7.300 | 7.400 | 7.220 | 7.400 | 7.399 | 307 |
| 2025-07-15 | 7.240 | 7.400 | 7.200 | 7.400 | 7.399 | 124 |
| 2025-07-11 | 7.280 | 7.320 | 7.280 | 7.320 | 7.319 | 281 |
| 2025-07-09 | 7.420 | 7.420 | 7.160 | 7.160 | 7.159 | 3,502 |
| 2025-07-08 | 7.400 | 7.540 | 7.400 | 7.400 | 7.399 | 199 |
| 2025-07-04 | 7.490 | 7.490 | 7.330 | 7.330 | 7.329 | 112 |
| 2025-07-02 | 7.560 | 7.600 | 7.560 | 7.600 | 7.599 | 92 |
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.