BELIMO Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-13 | 455.50 | 473.00 | 451.00 | 452.12 | 451.80 | 9,181 |
| 2022-12-12 | 435.00 | 451.50 | 431.50 | 435.40 | 435.10 | 3,625 |
| 2022-12-09 | 436.50 | 437.59 | 429.00 | 437.59 | 437.28 | 1,948 |
| 2022-12-08 | 432.50 | 432.50 | 422.50 | 427.00 | 426.70 | 631 |
| 2022-12-07 | 427.50 | 432.00 | 421.50 | 428.73 | 428.43 | 1,262 |
| 2022-12-06 | 430.00 | 432.00 | 423.50 | 429.14 | 428.84 | 1,748 |
| 2022-12-05 | 440.00 | 440.00 | 432.50 | 435.59 | 435.28 | 2,588 |
| 2022-12-02 | 439.00 | 447.50 | 433.00 | 439.00 | 438.69 | 4,030 |
| 2022-12-01 | 433.50 | 445.00 | 433.50 | 439.32 | 439.01 | 4,966 |
| 2022-11-30 | 428.50 | 435.00 | 427.00 | 433.14 | 432.83 | 6,278 |
| 2022-11-29 | 436.00 | 438.50 | 429.50 | 433.31 | 433.00 | 1,723 |
| 2022-11-28 | 442.00 | 445.50 | 439.00 | 439.50 | 439.19 | 1,403 |
| 2022-11-25 | 446.00 | 448.50 | 444.00 | 446.46 | 446.15 | 1,525 |
| 2022-11-24 | 442.50 | 448.50 | 439.00 | 443.54 | 443.23 | 799 |
| 2022-11-23 | 441.00 | 447.00 | 431.00 | 446.59 | 446.27 | 3,177 |
| 2022-11-22 | 438.00 | 444.50 | 438.00 | 441.59 | 441.28 | 1,548 |
| 2022-11-21 | 439.50 | 443.00 | 433.00 | 441.04 | 440.73 | 799 |
| 2022-11-18 | 442.50 | 446.00 | 436.50 | 443.50 | 443.19 | 1,535 |
| 2022-11-17 | 437.00 | 447.50 | 437.00 | 440.89 | 440.58 | 1,212 |
| 2022-11-16 | 454.00 | 454.00 | 437.00 | 438.54 | 438.24 | 2,107 |
| 2022-11-15 | 454.00 | 454.00 | 449.00 | 451.36 | 451.04 | 6,436 |
| 2022-11-14 | 452.00 | 457.00 | 446.00 | 451.01 | 450.70 | 31,756 |
| 2022-11-11 | 446.50 | 457.00 | 446.00 | 453.57 | 453.25 | 3,710 |
| 2022-11-10 | 415.50 | 443.50 | 409.00 | 438.29 | 437.99 | 3,959 |
| 2022-11-09 | 410.00 | 419.50 | 410.00 | 418.50 | 418.21 | 2,501 |
| 2022-11-08 | 399.50 | 412.00 | 399.50 | 406.98 | 406.69 | 3,316 |
| 2022-11-07 | 394.00 | 405.50 | 394.00 | 402.06 | 401.78 | 2,587 |
| 2022-11-04 | 390.50 | 400.00 | 389.50 | 393.33 | 393.05 | 2,798 |
| 2022-11-03 | 391.00 | 397.00 | 389.00 | 389.00 | 388.73 | 958 |
| 2022-11-02 | 406.50 | 408.50 | 401.50 | 404.57 | 404.28 | 801 |
| 2022-11-01 | 415.50 | 416.50 | 402.00 | 416.50 | 416.21 | 2,813 |
| 2022-10-31 | 412.00 | 412.00 | 404.00 | 404.68 | 404.40 | 2,984 |
| 2022-10-28 | 409.50 | 411.00 | 404.50 | 407.20 | 406.91 | 1,392 |
| 2022-10-27 | 421.00 | 421.00 | 410.00 | 414.54 | 414.25 | 2,932 |
| 2022-10-26 | 418.50 | 428.50 | 418.50 | 423.50 | 423.20 | 1,068 |
| 2022-10-25 | 403.00 | 421.00 | 402.00 | 411.40 | 411.11 | 2,092 |
| 2022-10-24 | 388.50 | 403.00 | 386.00 | 392.70 | 392.42 | 1,884 |
| 2022-10-21 | 396.00 | 396.00 | 382.00 | 383.00 | 382.73 | 2,181 |
| 2022-10-20 | 396.00 | 404.50 | 394.00 | 401.94 | 401.66 | 16,299 |
| 2022-10-19 | 402.00 | 407.00 | 394.50 | 397.04 | 396.76 | 2,870 |
| 2022-10-18 | 410.00 | 412.50 | 402.00 | 409.47 | 409.18 | 2,544 |
| 2022-10-17 | 384.00 | 405.00 | 383.00 | 399.00 | 398.72 | 7,874 |
| 2022-10-14 | 363.00 | 374.51 | 362.50 | 362.62 | 362.36 | 3,068 |
| 2022-10-13 | 348.50 | 357.00 | 339.50 | 351.79 | 351.55 | 1,733 |
| 2022-10-12 | 351.50 | 355.50 | 349.00 | 354.00 | 353.75 | 4,424 |
| 2022-10-11 | 346.00 | 350.00 | 343.00 | 347.00 | 346.76 | 3,648 |
| 2022-10-10 | 346.00 | 353.00 | 344.00 | 348.00 | 347.75 | 2,172 |
| 2022-10-07 | 362.50 | 364.00 | 350.50 | 360.22 | 359.97 | 2,332 |
| 2022-10-06 | 374.00 | 374.00 | 361.50 | 365.03 | 364.77 | 1,699 |
| 2022-10-05 | 373.50 | 376.00 | 367.00 | 369.50 | 369.24 | 1,544 |
| 2022-10-04 | 370.50 | 379.00 | 370.50 | 376.00 | 375.74 | 4,194 |
| 2022-10-03 | 359.50 | 365.00 | 353.00 | 364.00 | 363.74 | 5,177 |
| 2022-09-30 | 352.50 | 367.50 | 352.00 | 367.50 | 367.24 | 4,290 |
| 2022-09-29 | 357.50 | 357.50 | 346.00 | 348.50 | 348.25 | 3,079 |
| 2022-09-28 | 350.00 | 359.50 | 343.00 | 359.50 | 359.25 | 4,944 |
| 2022-09-27 | 350.00 | 355.50 | 347.00 | 353.00 | 352.75 | 4,838 |
| 2022-09-26 | 334.00 | 354.00 | 332.50 | 350.00 | 349.75 | 8,405 |
| 2022-09-23 | 326.00 | 328.50 | 320.00 | 322.19 | 321.97 | 3,750 |
| 2022-09-22 | 330.50 | 338.00 | 324.50 | 329.16 | 328.93 | 6,245 |
| 2022-09-21 | 331.00 | 340.19 | 329.50 | 337.44 | 337.21 | 7,987 |
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.