Bellevue Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	18.300	18.350	18.300	18.350	18.336	20
2024-07-25	18.300	18.350	18.300	18.350	18.336	50
2024-07-24	18.100	18.150	18.100	18.150	18.136	2
2024-07-23	18.300	18.300	18.250	18.250	18.236	629
2024-07-18	18.500	18.500	18.500	18.500	18.486	1
2024-07-16	18.750	18.750	18.400	18.400	18.386	120
2024-07-15	18.550	18.550	18.550	18.550	18.536	2
2024-07-10	17.750	17.750	17.750	17.750	17.737	236
2024-07-09	17.850	17.950	17.800	17.900	17.887	395
2024-07-05	17.850	17.850	17.850	17.850	17.837	86
2024-07-03	17.900	17.950	17.900	17.950	17.936	93
2024-07-02	17.650	17.950	17.650	17.900	17.887	218
2024-07-01	17.450	17.500	17.450	17.500	17.487	117
2024-06-28	17.550	17.600	17.550	17.600	17.587	102
2024-06-27	17.600	17.600	17.600	17.600	17.587	24
2024-06-25	18.350	18.350	17.650	17.650	17.637	1
2024-06-21	17.400	17.400	17.400	17.400	17.387	408
2024-06-20	17.800	17.800	17.650	17.650	17.637	207
2024-06-19	17.600	17.600	17.600	17.600	17.587	390
2024-06-18	18.200	18.200	17.800	17.800	17.787	6
2024-06-17	17.250	17.450	17.250	17.450	17.437	3
2024-06-14	17.050	17.050	17.000	17.000	16.987	132
2024-06-13	17.150	17.150	17.150	17.150	17.137	9
2024-06-12	17.250	17.600	17.250	17.600	17.587	206
2024-06-11	17.450	17.450	17.250	17.300	17.287	445
2024-06-10	17.300	17.300	17.300	17.300	17.287	2,174
2024-06-07	17.550	17.550	17.550	17.550	17.537	40
2024-06-06	17.700	17.700	17.650	17.650	17.637	132
2024-06-05	18.000	18.000	18.000	18.000	17.986	2
2024-06-04	18.200	18.200	18.200	18.200	18.186	1
2024-06-03	18.300	18.300	18.250	18.300	18.286	1,154
2024-05-30	18.400	18.400	18.100	18.400	18.386	5,953
2024-05-28	19.000	19.000	18.900	18.900	18.886	4,329
2024-05-24	19.150	19.150	19.050	19.150	19.136	3,451
2024-05-23	19.250	19.250	19.050	19.150	19.136	5,290
2024-05-22	19.150	19.150	19.150	19.150	19.136	30
2024-05-21	19.250	19.250	19.250	19.250	19.235	1
2024-05-14	19.300	19.300	19.300	19.300	19.285	1
2024-05-07	19.150	19.150	19.150	19.150	19.136	1
2024-04-30	19.050	19.050	18.800	18.800	18.786	1
2024-04-26	19.100	19.100	19.050	19.050	19.036	160
2024-04-25	19.150	19.150	18.800	18.800	18.786	422
2024-04-24	19.850	19.850	19.150	19.150	19.135	807
2024-04-23	19.100	19.500	19.100	19.500	19.485	155
2024-04-19	18.850	18.850	18.550	18.550	18.536	513
2024-04-18	19.150	19.150	19.015	19.015	19.001	1,676
2024-04-17	19.150	19.300	19.150	19.150	19.135	1,132
2024-04-16	19.400	19.400	19.100	19.100	19.085	343
2024-04-15	19.850	19.850	19.400	19.400	19.385	575
2024-04-12	19.750	19.850	19.750	19.850	19.835	542
2024-04-11	20.200	20.200	19.800	19.800	19.785	327
2024-04-10	20.600	20.600	20.100	20.373	20.357	1,225
2024-04-09	20.700	20.700	20.500	20.500	20.484	1,302
2024-04-08	20.700	20.700	20.500	20.500	20.485	10
2024-04-05	20.900	20.900	20.400	20.602	20.587	1,257
2024-04-04	20.800	21.000	20.800	20.900	20.884	191
2024-04-03	20.700	21.000	20.595	21.000	20.984	1,214
2024-04-02	21.000	21.000	20.568	20.568	20.552	996
2024-03-28	21.100	21.250	21.000	21.100	21.084	836
2024-03-27	21.350	21.350	21.098	21.098	21.082	186

← NewerPage 9 of 19 · 1,140 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.