BELIMO Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 550.50 | 559.00 | 549.50 | 558.50 | 558.32 | 350 |
| 2024-08-22 | 551.50 | 556.50 | 549.50 | 553.00 | 552.82 | 532 |
| 2024-08-21 | 550.00 | 552.00 | 548.00 | 550.25 | 550.07 | 1,350 |
| 2024-08-20 | 548.50 | 553.00 | 545.00 | 550.50 | 550.32 | 1,654 |
| 2024-08-19 | 544.50 | 550.50 | 542.50 | 548.25 | 548.07 | 342 |
| 2024-08-16 | 544.50 | 550.00 | 541.00 | 543.50 | 543.32 | 556 |
| 2024-08-15 | 542.00 | 546.00 | 538.00 | 542.25 | 542.07 | 21,522 |
| 2024-08-14 | 530.00 | 547.00 | 530.00 | 540.33 | 540.16 | 1,216 |
| 2024-08-13 | 521.50 | 528.50 | 517.50 | 522.56 | 522.39 | 1,548 |
| 2024-08-12 | 520.00 | 521.50 | 515.50 | 517.00 | 516.83 | 84,551 |
| 2024-08-09 | 510.50 | 520.50 | 510.50 | 515.50 | 515.33 | 787 |
| 2024-08-08 | 507.50 | 511.00 | 507.00 | 509.40 | 509.24 | 283 |
| 2024-08-07 | 514.50 | 514.50 | 512.50 | 513.83 | 513.67 | 125 |
| 2024-08-06 | 509.00 | 509.50 | 506.00 | 508.50 | 508.34 | 4,195 |
| 2024-08-05 | 495.00 | 507.50 | 485.80 | 501.69 | 501.53 | 6,680 |
| 2024-08-02 | 504.50 | 523.50 | 504.50 | 513.32 | 513.15 | 1,105 |
| 2024-07-31 | 532.50 | 536.00 | 530.50 | 532.50 | 532.33 | 193 |
| 2024-07-30 | 524.00 | 530.50 | 524.00 | 529.50 | 529.33 | 168 |
| 2024-07-29 | 528.00 | 531.50 | 523.00 | 523.00 | 522.83 | 228 |
| 2024-07-26 | 518.00 | 527.50 | 515.50 | 518.00 | 517.83 | 246 |
| 2024-07-25 | 521.50 | 522.50 | 512.00 | 518.00 | 517.83 | 732 |
| 2024-07-24 | 532.50 | 533.00 | 518.00 | 527.00 | 526.83 | 1,446 |
| 2024-07-23 | 527.00 | 537.50 | 526.50 | 529.78 | 529.61 | 2,563 |
| 2024-07-22 | 471.40 | 522.00 | 471.40 | 510.34 | 510.17 | 5,293 |
| 2024-07-19 | 446.80 | 449.80 | 444.00 | 448.04 | 447.90 | 252 |
| 2024-07-18 | 451.80 | 455.40 | 449.40 | 453.73 | 453.59 | 1,050 |
| 2024-07-17 | 460.60 | 461.00 | 454.20 | 457.60 | 457.45 | 391 |
| 2024-07-16 | 452.60 | 460.80 | 452.60 | 457.20 | 457.05 | 252 |
| 2024-07-15 | 458.40 | 460.60 | 454.20 | 457.47 | 457.32 | 202 |
| 2024-07-12 | 455.20 | 462.20 | 455.20 | 457.85 | 457.70 | 159 |
| 2024-07-11 | 450.80 | 456.20 | 450.40 | 452.72 | 452.57 | 244 |
| 2024-07-10 | 450.80 | 451.00 | 448.00 | 450.07 | 449.92 | 318 |
| 2024-07-09 | 444.40 | 448.00 | 444.40 | 446.20 | 446.06 | 13,108 |
| 2024-07-08 | 450.00 | 450.00 | 440.60 | 446.20 | 446.06 | 2,158 |
| 2024-07-05 | 445.60 | 447.60 | 438.60 | 441.08 | 440.94 | 279 |
| 2024-07-04 | 440.00 | 442.80 | 437.60 | 441.20 | 441.06 | 6,108 |
| 2024-07-03 | 437.80 | 438.60 | 436.60 | 437.40 | 437.26 | 122 |
| 2024-07-02 | 433.00 | 440.80 | 431.00 | 440.00 | 439.86 | 760 |
| 2024-07-01 | 453.80 | 453.80 | 445.80 | 448.20 | 448.06 | 671 |
| 2024-06-28 | 456.60 | 456.60 | 450.60 | 453.76 | 453.62 | 212 |
| 2024-06-27 | 449.60 | 456.54 | 448.40 | 451.82 | 451.68 | 883 |
| 2024-06-26 | 447.20 | 449.20 | 446.60 | 448.37 | 448.22 | 1,465 |
| 2024-06-25 | 440.60 | 443.00 | 438.20 | 442.04 | 441.90 | 702 |
| 2024-06-24 | 437.00 | 441.40 | 435.20 | 438.57 | 438.43 | 438 |
| 2024-06-21 | 433.00 | 435.40 | 432.20 | 434.27 | 434.13 | 1,379 |
| 2024-06-20 | 432.00 | 435.80 | 432.00 | 433.73 | 433.59 | 641 |
| 2024-06-19 | 427.40 | 429.00 | 426.80 | 428.00 | 427.86 | 518 |
| 2024-06-18 | 429.80 | 429.80 | 420.00 | 425.90 | 425.76 | 864 |
| 2024-06-17 | 430.60 | 436.40 | 424.80 | 429.45 | 429.31 | 830 |
| 2024-06-14 | 431.00 | 432.80 | 425.40 | 429.60 | 429.46 | 825 |
| 2024-06-13 | 423.00 | 431.80 | 423.00 | 428.13 | 427.99 | 360 |
| 2024-06-12 | 406.40 | 427.60 | 406.40 | 413.25 | 413.12 | 523 |
| 2024-06-11 | 407.80 | 409.80 | 405.80 | 408.70 | 408.57 | 800 |
| 2024-06-10 | 408.20 | 408.20 | 404.00 | 404.00 | 403.87 | 328 |
| 2024-06-07 | 411.40 | 414.80 | 410.60 | 412.20 | 412.07 | 198 |
| 2024-06-06 | 417.00 | 417.00 | 412.20 | 413.60 | 413.47 | 221 |
| 2024-06-05 | 409.60 | 413.80 | 409.60 | 411.90 | 411.77 | 600 |
| 2024-06-04 | 414.80 | 415.40 | 407.60 | 408.40 | 408.27 | 759 |
| 2024-06-03 | 425.00 | 425.00 | 414.00 | 418.70 | 418.56 | 106 |
| 2024-05-31 | 432.20 | 432.20 | 419.40 | 419.40 | 419.26 | 260 |
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.