BELIMO Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 778.50 | 778.50 | 762.00 | 762.00 | 762.00 | 1,900 |
| 2026-10-22 | 773.75 | 773.75 | 743.00 | 773.50 | 773.50 | 8,456 |
| 2026-10-21 | 762.00 | 788.00 | 762.00 | 785.25 | 785.25 | 2,122 |
| 2026-10-20 | 755.00 | 762.00 | 734.50 | 761.00 | 761.00 | 3,209 |
| 2026-10-19 | 761.00 | 767.50 | 744.00 | 747.00 | 747.00 | 356 |
| 2026-10-16 | 766.00 | 778.50 | 766.00 | 771.50 | 771.50 | 1,689 |
| 2026-10-15 | 797.50 | 797.50 | 762.00 | 785.00 | 785.00 | 7,220 |
| 2026-10-14 | 801.00 | 815.50 | 786.00 | 800.00 | 800.00 | 233 |
| 2026-10-13 | 796.00 | 811.50 | 796.00 | 801.50 | 801.50 | 2,537 |
| 2026-10-12 | 783.50 | 808.25 | 783.00 | 802.50 | 802.50 | 357 |
| 2026-10-09 | 800.00 | 800.00 | 783.00 | 790.00 | 790.00 | 34,883 |
| 2026-10-08 | 790.00 | 790.00 | 769.25 | 779.15 | 779.15 | 17,443 |
| 2026-10-07 | 824.50 | 824.50 | 797.00 | 798.00 | 798.00 | 3,409 |
| 2026-10-06 | 801.00 | 824.00 | 801.00 | 816.00 | 816.00 | 5,051 |
| 2026-10-05 | 821.00 | 821.00 | 800.00 | 810.00 | 810.00 | 372 |
| 2026-10-02 | 809.00 | 812.50 | 793.50 | 807.00 | 807.00 | 621 |
| 2026-10-01 | 812.50 | 815.00 | 792.50 | 792.50 | 792.50 | 4,729 |
| 2026-09-30 | 833.50 | 833.50 | 805.25 | 811.50 | 811.50 | 7,048 |
| 2026-09-29 | 824.50 | 830.50 | 802.50 | 824.50 | 824.50 | 304 |
| 2026-09-28 | 827.50 | 827.50 | 810.00 | 814.75 | 814.75 | 906 |
| 2026-09-25 | 824.75 | 829.50 | 808.25 | 810.50 | 810.50 | 196 |
| 2026-09-24 | 815.50 | 821.25 | 808.50 | 812.50 | 812.50 | 4,049 |
| 2026-09-23 | 828.00 | 841.50 | 814.00 | 840.00 | 840.00 | 17,247 |
| 2026-09-22 | 809.00 | 834.00 | 809.00 | 832.50 | 832.50 | 576 |
| 2026-09-21 | 804.50 | 812.25 | 787.50 | 807.00 | 807.00 | 264 |
| 2026-09-18 | 787.00 | 803.50 | 784.43 | 792.55 | 792.55 | 4,065 |
| 2026-09-17 | 794.50 | 799.00 | 778.88 | 798.83 | 798.83 | 2,308 |
| 2026-09-16 | 772.50 | 790.00 | 764.00 | 789.88 | 789.88 | 12,717 |
| 2026-09-15 | 752.50 | 767.00 | 745.50 | 759.39 | 759.39 | 3,395 |
| 2026-09-14 | 824.50 | 824.50 | 749.39 | 786.87 | 786.87 | 2,807 |
| 2026-09-11 | 835.00 | 835.00 | 819.50 | 824.88 | 824.88 | 796 |
| 2026-09-10 | 837.50 | 851.50 | 816.50 | 821.87 | 821.87 | 2,300 |
| 2026-09-09 | 864.00 | 865.00 | 837.00 | 849.37 | 849.37 | 7,017 |
| 2026-09-08 | 846.00 | 876.50 | 825.00 | 866.69 | 866.69 | 2,701 |
| 2026-09-07 | 840.00 | 857.00 | 840.00 | 849.00 | 849.00 | 2,748 |
| 2026-09-04 | 838.00 | 852.50 | 838.00 | 842.99 | 842.99 | 552 |
| 2026-09-03 | 829.50 | 843.50 | 826.50 | 837.28 | 837.28 | 4,310 |
| 2026-09-02 | 835.50 | 870.00 | 823.47 | 831.93 | 831.93 | 2,593 |
| 2026-09-01 | 873.00 | 873.00 | 827.00 | 834.13 | 834.13 | 2,479 |
| 2026-08-31 | 879.00 | 879.00 | 854.50 | 854.87 | 854.87 | 11,780 |
| 2026-08-28 | 859.50 | 878.50 | 853.00 | 878.50 | 878.50 | 5,893 |
| 2026-08-27 | 845.00 | 869.33 | 839.92 | 842.97 | 842.97 | 5,881 |
| 2026-08-26 | 828.50 | 844.00 | 822.00 | 831.88 | 831.88 | 386 |
| 2026-08-25 | 823.50 | 842.00 | 823.50 | 832.38 | 832.38 | 3,654 |
| 2026-08-24 | 829.50 | 853.50 | 812.50 | 827.00 | 827.00 | 3,320 |
| 2026-08-21 | 830.00 | 835.50 | 815.00 | 822.49 | 822.49 | 8,924 |
| 2026-08-20 | 829.00 | 831.50 | 809.50 | 814.88 | 814.88 | 2,269 |
| 2026-08-19 | 827.50 | 838.50 | 822.00 | 823.62 | 823.62 | 3,245 |
| 2026-08-18 | 855.00 | 855.00 | 820.00 | 828.98 | 828.98 | 1,844 |
| 2026-08-17 | 846.00 | 856.50 | 840.00 | 844.40 | 844.40 | 1,897 |
| 2026-08-14 | 853.00 | 853.00 | 840.00 | 851.00 | 851.00 | 5,117 |
| 2026-08-13 | 866.00 | 866.00 | 842.50 | 842.63 | 842.63 | 844 |
| 2026-08-12 | 857.50 | 870.50 | 852.50 | 855.74 | 855.74 | 2,081 |
| 2026-08-11 | 835.00 | 860.50 | 833.50 | 857.49 | 857.49 | 1,625 |
| 2026-08-10 | 845.00 | 857.00 | 841.50 | 844.49 | 844.49 | 24,256 |
| 2026-08-07 | 852.00 | 864.50 | 848.00 | 860.40 | 860.40 | 9,711 |
| 2026-08-06 | 853.00 | 866.50 | 848.50 | 860.67 | 860.67 | 677 |
| 2026-08-05 | 878.00 | 882.75 | 855.00 | 866.69 | 866.69 | 1,042 |
| 2026-08-04 | 860.00 | 873.75 | 859.50 | 867.50 | 867.50 | 1,136 |
| 2026-08-03 | 851.25 | 855.00 | 840.00 | 852.46 | 852.46 | 1,006 |
Page 1 of 21 · 1,242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-25 | 0.1000 GBX |
| 2025-03-26 | 0.0950 GBX |
| 2024-03-27 | 0.0850 GBX |
| 2023-03-29 | 0.0850 GBX |
| 2022-03-30 | 0.0850 GBX |
| 2021-03-31 | 1.5000 GBX |
| 2020-04-01 | 1.5000 GBX |
| 2019-04-03 | 1.0000 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.