BELIMO Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 333.00 | 334.50 | 327.00 | 330.00 | 329.77 | 1,713 |
| 2022-06-22 | 328.00 | 337.50 | 325.50 | 332.36 | 332.13 | 6,181 |
| 2022-06-21 | 325.00 | 334.50 | 320.00 | 331.00 | 330.77 | 7,629 |
| 2022-06-20 | 327.50 | 327.50 | 318.00 | 320.83 | 320.60 | 11,778 |
| 2022-06-17 | 328.00 | 331.00 | 324.00 | 325.46 | 325.24 | 4,012 |
| 2022-06-16 | 328.00 | 330.50 | 321.00 | 326.24 | 326.01 | 2,955 |
| 2022-06-15 | 346.00 | 346.00 | 332.50 | 336.41 | 336.18 | 1,924 |
| 2022-06-14 | 339.00 | 342.37 | 335.00 | 336.00 | 335.76 | 2,771 |
| 2022-06-13 | 350.00 | 353.50 | 341.50 | 345.14 | 344.89 | 2,700 |
| 2022-06-10 | 370.00 | 370.00 | 350.50 | 357.39 | 357.14 | 5,248 |
| 2022-06-09 | 378.50 | 380.50 | 355.26 | 376.86 | 376.59 | 15,457 |
| 2022-06-08 | 378.50 | 379.50 | 376.00 | 378.50 | 378.23 | 786 |
| 2022-06-07 | 368.00 | 382.50 | 368.00 | 379.00 | 378.73 | 18,902 |
| 2022-06-01 | 387.00 | 388.50 | 381.00 | 382.50 | 382.23 | 7,373 |
| 2022-05-31 | 389.50 | 390.50 | 382.00 | 383.00 | 382.73 | 6,030 |
| 2022-05-30 | 384.00 | 396.00 | 384.00 | 388.00 | 387.73 | 5,158 |
| 2022-05-27 | 373.50 | 380.00 | 372.50 | 377.18 | 376.92 | 43,572 |
| 2022-05-25 | 373.00 | 373.00 | 362.00 | 365.43 | 365.17 | 8,817 |
| 2022-05-24 | 377.00 | 377.50 | 365.50 | 369.77 | 369.51 | 12,653 |
| 2022-05-23 | 380.50 | 383.00 | 375.00 | 377.50 | 377.23 | 5,886 |
| 2022-05-20 | 376.50 | 382.00 | 374.00 | 379.65 | 379.38 | 6,729 |
| 2022-05-19 | 371.00 | 376.00 | 367.00 | 374.50 | 374.24 | 1,438 |
| 2022-05-18 | 381.50 | 387.50 | 377.00 | 377.00 | 376.73 | 2,002 |
| 2022-05-17 | 375.50 | 385.50 | 375.31 | 381.50 | 381.23 | 2,462 |
| 2022-05-16 | 378.00 | 382.50 | 375.00 | 378.21 | 377.95 | 6,798 |
| 2022-05-13 | 375.00 | 381.00 | 375.00 | 377.26 | 376.99 | 2,369 |
| 2022-05-12 | 360.00 | 371.50 | 357.00 | 362.91 | 362.65 | 3,384 |
| 2022-05-11 | 361.50 | 372.00 | 360.00 | 363.50 | 363.24 | 4,942 |
| 2022-05-10 | 366.00 | 370.50 | 362.00 | 365.20 | 364.94 | 3,011 |
| 2022-05-09 | 379.00 | 387.50 | 357.50 | 359.45 | 359.19 | 3,468 |
| 2022-05-06 | 408.00 | 411.00 | 386.00 | 394.77 | 394.49 | 5,104 |
| 2022-05-05 | 446.50 | 446.52 | 416.00 | 428.31 | 428.01 | 5,464 |
| 2022-05-04 | 428.50 | 428.50 | 419.00 | 425.50 | 425.20 | 3,102 |
| 2022-05-03 | 439.00 | 443.50 | 425.00 | 434.29 | 433.98 | 3,212 |
| 2022-04-29 | 487.00 | 492.50 | 485.50 | 490.35 | 490.01 | 1,833 |
| 2022-04-28 | 484.50 | 487.00 | 482.00 | 482.43 | 482.09 | 517 |
| 2022-04-27 | 472.50 | 482.00 | 472.50 | 477.50 | 477.16 | 1,508 |
| 2022-04-26 | 486.00 | 492.50 | 476.50 | 476.50 | 476.16 | 1,996 |
| 2022-04-25 | 484.00 | 488.50 | 484.00 | 486.00 | 485.66 | 791 |
| 2022-04-22 | 495.00 | 501.00 | 488.50 | 493.50 | 493.15 | 2,245 |
| 2022-04-21 | 504.00 | 512.00 | 501.00 | 505.20 | 504.84 | 1,319 |
| 2022-04-20 | 490.50 | 497.50 | 490.00 | 496.15 | 495.80 | 13,039 |
| 2022-04-19 | 486.00 | 489.00 | 484.00 | 487.75 | 487.41 | 2,282 |
| 2022-04-14 | 483.50 | 493.41 | 483.44 | 491.17 | 490.82 | 4,348 |
| 2022-04-13 | 484.50 | 484.50 | 477.00 | 484.00 | 483.66 | 2,236 |
| 2022-04-12 | 477.50 | 487.50 | 477.50 | 482.30 | 481.96 | 5,772 |
| 2022-04-11 | 490.50 | 496.50 | 483.98 | 486.50 | 486.16 | 7,355 |
| 2022-04-08 | 498.50 | 498.50 | 490.50 | 494.55 | 494.20 | 3,750 |
| 2022-04-07 | 492.50 | 500.00 | 491.00 | 495.33 | 494.98 | 3,194 |
| 2022-04-06 | 501.00 | 501.00 | 487.00 | 494.00 | 493.65 | 6,386 |
| 2022-04-05 | 495.00 | 509.00 | 495.00 | 503.00 | 502.65 | 6,271 |
| 2022-04-04 | 490.00 | 496.00 | 488.00 | 495.50 | 495.15 | 4,757 |
| 2022-04-01 | 489.50 | 495.00 | 482.50 | 491.68 | 491.33 | 2,018 |
| 2022-03-31 | 494.00 | 496.50 | 491.00 | 492.84 | 492.50 | 2,829 |
| 2022-03-30 | 488.50 | 493.50 | 486.50 | 493.00 | 492.65 | 6,966 |
| 2022-03-29 | 486.50 | 495.00 | 485.50 | 493.50 | 493.07 | 2,385 |
| 2022-03-28 | 485.00 | 485.00 | 477.00 | 480.54 | 480.11 | 3,143 |
| 2022-03-25 | 478.50 | 490.00 | 475.00 | 477.19 | 476.77 | 4,464 |
| 2022-03-24 | 480.50 | 481.50 | 477.00 | 479.50 | 479.08 | 4,340 |
| 2022-03-23 | 487.50 | 487.50 | 471.50 | 477.80 | 477.38 | 12,544 |
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.