BELIMO Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 345.50 | 346.00 | 331.00 | 332.00 | 331.77 | 8,041 |
| 2022-09-16 | 342.50 | 357.50 | 341.50 | 347.49 | 347.24 | 15,330 |
| 2022-09-15 | 356.00 | 359.00 | 344.50 | 347.00 | 346.76 | 2,193 |
| 2022-09-14 | 355.50 | 357.00 | 350.00 | 353.27 | 353.03 | 1,702 |
| 2022-09-13 | 369.50 | 372.00 | 355.50 | 356.00 | 355.75 | 2,204 |
| 2022-09-12 | 360.50 | 370.00 | 360.50 | 369.50 | 369.24 | 2,060 |
| 2022-09-09 | 358.00 | 364.54 | 357.50 | 364.50 | 364.24 | 3,047 |
| 2022-09-08 | 366.50 | 368.50 | 351.00 | 353.71 | 353.47 | 2,895 |
| 2022-09-07 | 365.50 | 371.50 | 362.00 | 364.07 | 363.82 | 1,405 |
| 2022-09-06 | 366.00 | 373.50 | 362.50 | 372.34 | 372.08 | 2,180 |
| 2022-09-05 | 364.50 | 369.50 | 362.50 | 367.50 | 367.24 | 1,713 |
| 2022-09-02 | 367.00 | 376.00 | 366.50 | 374.10 | 373.83 | 1,884 |
| 2022-09-01 | 366.50 | 370.50 | 361.50 | 364.20 | 363.94 | 1,530 |
| 2022-08-31 | 367.00 | 378.00 | 367.00 | 374.63 | 374.37 | 1,618 |
| 2022-08-30 | 378.00 | 384.00 | 369.00 | 372.50 | 372.23 | 1,852 |
| 2022-08-26 | 394.00 | 396.50 | 385.99 | 386.00 | 385.73 | 6,916 |
| 2022-08-25 | 392.00 | 395.00 | 385.00 | 390.52 | 390.24 | 5,554 |
| 2022-08-24 | 382.50 | 389.50 | 379.00 | 387.00 | 386.73 | 861 |
| 2022-08-23 | 381.00 | 384.50 | 378.00 | 382.13 | 381.86 | 5,254 |
| 2022-08-22 | 387.00 | 389.00 | 379.50 | 381.00 | 380.73 | 1,495 |
| 2022-08-19 | 395.50 | 397.50 | 386.50 | 387.50 | 387.23 | 3,240 |
| 2022-08-18 | 383.50 | 394.50 | 383.50 | 393.00 | 392.72 | 1,249 |
| 2022-08-17 | 392.50 | 395.00 | 384.50 | 387.50 | 387.23 | 1,520 |
| 2022-08-16 | 396.00 | 398.00 | 389.00 | 392.11 | 391.84 | 1,624 |
| 2022-08-15 | 398.50 | 403.00 | 398.00 | 400.50 | 400.22 | 509 |
| 2022-08-12 | 400.50 | 403.00 | 392.50 | 396.50 | 396.22 | 849 |
| 2022-08-11 | 398.50 | 401.50 | 391.50 | 400.00 | 399.72 | 778 |
| 2022-08-10 | 376.00 | 395.50 | 376.00 | 384.45 | 384.18 | 725 |
| 2022-08-09 | 393.00 | 393.00 | 382.00 | 388.50 | 388.23 | 4,219 |
| 2022-08-08 | 390.00 | 396.00 | 389.99 | 390.50 | 390.22 | 2,951 |
| 2022-08-05 | 399.50 | 404.00 | 384.00 | 384.67 | 384.40 | 2,066 |
| 2022-08-04 | 388.50 | 398.50 | 388.50 | 392.29 | 392.01 | 3,810 |
| 2022-08-03 | 382.00 | 386.00 | 376.50 | 383.48 | 383.21 | 1,407 |
| 2022-08-02 | 388.50 | 388.50 | 372.00 | 378.00 | 377.73 | 2,215 |
| 2022-07-29 | 382.00 | 392.00 | 382.00 | 388.50 | 388.23 | 2,116 |
| 2022-07-28 | 371.00 | 379.50 | 371.00 | 378.50 | 378.23 | 1,811 |
| 2022-07-27 | 368.50 | 371.50 | 363.50 | 368.50 | 368.24 | 815 |
| 2022-07-26 | 375.50 | 375.50 | 366.00 | 368.00 | 367.74 | 4,506 |
| 2022-07-25 | 382.00 | 391.00 | 382.00 | 386.26 | 385.99 | 8,071 |
| 2022-07-22 | 375.50 | 386.50 | 375.50 | 386.00 | 385.73 | 2,306 |
| 2022-07-21 | 371.50 | 384.00 | 371.50 | 384.00 | 383.73 | 2,504 |
| 2022-07-20 | 368.00 | 372.50 | 367.00 | 372.50 | 372.24 | 3,215 |
| 2022-07-19 | 358.00 | 365.00 | 353.00 | 364.90 | 364.65 | 1,313 |
| 2022-07-18 | 363.50 | 365.00 | 359.50 | 359.50 | 359.25 | 1,368 |
| 2022-07-15 | 355.00 | 360.00 | 351.42 | 355.63 | 355.37 | 2,329 |
| 2022-07-14 | 354.50 | 356.50 | 349.50 | 351.50 | 351.25 | 2,162 |
| 2022-07-13 | 360.00 | 360.50 | 350.50 | 356.00 | 355.75 | 3,356 |
| 2022-07-12 | 357.50 | 361.00 | 351.00 | 359.55 | 359.30 | 2,638 |
| 2022-07-11 | 353.50 | 360.00 | 351.88 | 357.06 | 356.81 | 1,081 |
| 2022-07-08 | 361.00 | 361.50 | 355.50 | 358.67 | 358.42 | 2,560 |
| 2022-07-07 | 351.50 | 358.50 | 350.50 | 358.50 | 358.25 | 4,518 |
| 2022-07-06 | 345.00 | 350.50 | 342.80 | 345.81 | 345.57 | 2,049 |
| 2022-07-05 | 345.50 | 347.00 | 339.00 | 342.67 | 342.43 | 1,955 |
| 2022-07-04 | 342.00 | 343.00 | 337.50 | 339.50 | 339.26 | 1,547 |
| 2022-07-01 | 337.50 | 340.50 | 333.50 | 339.45 | 339.21 | 1,271 |
| 2022-06-30 | 329.50 | 336.03 | 324.50 | 335.11 | 334.87 | 1,955 |
| 2022-06-29 | 335.00 | 341.50 | 335.00 | 340.00 | 339.76 | 4,897 |
| 2022-06-28 | 328.00 | 341.50 | 328.00 | 341.00 | 340.76 | 5,058 |
| 2022-06-27 | 344.00 | 349.50 | 341.00 | 344.00 | 343.76 | 3,614 |
| 2022-06-24 | 335.00 | 343.50 | 335.00 | 341.89 | 341.64 | 1,226 |
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.