BELIMO Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-22 | 482.50 | 485.00 | 478.00 | 480.79 | 480.37 | 4,571 |
| 2022-03-21 | 475.00 | 480.00 | 467.00 | 471.78 | 471.37 | 8,334 |
| 2022-03-18 | 472.50 | 480.00 | 468.00 | 473.59 | 473.17 | 47,670 |
| 2022-03-17 | 460.50 | 469.00 | 459.00 | 469.00 | 468.59 | 4,159 |
| 2022-03-16 | 442.00 | 455.07 | 442.00 | 447.87 | 447.47 | 3,054 |
| 2022-03-15 | 443.00 | 445.50 | 431.00 | 432.50 | 432.12 | 5,051 |
| 2022-03-14 | 448.00 | 458.50 | 448.00 | 453.76 | 453.37 | 2,848 |
| 2022-03-11 | 432.50 | 442.00 | 428.50 | 430.50 | 430.12 | 2,155 |
| 2022-03-10 | 447.00 | 448.00 | 429.50 | 437.99 | 437.61 | 2,542 |
| 2022-03-09 | 426.00 | 447.50 | 421.50 | 437.17 | 436.79 | 7,385 |
| 2022-03-08 | 459.00 | 461.00 | 422.22 | 436.50 | 436.12 | 2,264 |
| 2022-03-07 | 454.50 | 473.50 | 449.00 | 470.50 | 470.09 | 3,267 |
| 2022-03-04 | 487.50 | 487.50 | 470.50 | 476.01 | 475.59 | 6,055 |
| 2022-03-03 | 497.50 | 508.00 | 491.50 | 494.10 | 493.67 | 3,637 |
| 2022-03-02 | 494.50 | 504.00 | 482.00 | 499.81 | 499.38 | 8,654 |
| 2022-03-01 | 488.00 | 498.00 | 486.00 | 491.62 | 491.19 | 3,780 |
| 2022-02-28 | 478.50 | 492.50 | 478.50 | 486.77 | 486.35 | 2,538 |
| 2022-02-25 | 486.00 | 492.50 | 481.00 | 488.79 | 488.36 | 2,599 |
| 2022-02-24 | 483.50 | 485.50 | 467.00 | 479.59 | 479.17 | 9,542 |
| 2022-02-23 | 491.00 | 499.00 | 489.00 | 490.00 | 489.57 | 4,627 |
| 2022-02-22 | 477.00 | 488.00 | 465.00 | 486.12 | 485.70 | 15,665 |
| 2022-02-21 | 478.50 | 487.50 | 472.07 | 483.38 | 482.96 | 3,242 |
| 2022-02-18 | 490.50 | 491.50 | 480.00 | 487.00 | 486.58 | 852 |
| 2022-02-17 | 505.00 | 507.00 | 490.98 | 507.00 | 506.56 | 4,416 |
| 2022-02-16 | 502.00 | 506.00 | 499.00 | 502.00 | 501.56 | 5,190 |
| 2022-02-15 | 484.50 | 501.00 | 484.50 | 499.50 | 499.06 | 5,139 |
| 2022-02-14 | 472.00 | 481.05 | 469.50 | 470.00 | 469.59 | 3,970 |
| 2022-02-11 | 498.50 | 498.50 | 489.50 | 489.50 | 489.07 | 1,776 |
| 2022-02-10 | 513.00 | 513.00 | 502.00 | 507.00 | 506.56 | 7,788 |
| 2022-02-09 | 499.50 | 512.00 | 499.50 | 510.00 | 509.55 | 4,019 |
| 2022-02-08 | 509.00 | 509.00 | 484.00 | 489.00 | 488.57 | 6,737 |
| 2022-02-07 | 510.00 | 510.05 | 499.00 | 504.10 | 503.65 | 7,137 |
| 2022-02-04 | 513.00 | 516.00 | 492.50 | 497.45 | 497.01 | 7,635 |
| 2022-02-03 | 509.00 | 521.00 | 509.00 | 512.00 | 511.55 | 5,486 |
| 2022-02-02 | 518.00 | 520.00 | 515.00 | 520.00 | 519.54 | 3,385 |
| 2022-02-01 | 517.00 | 521.00 | 510.00 | 513.07 | 512.62 | 4,079 |
| 2022-01-31 | 503.00 | 514.00 | 502.00 | 509.88 | 509.44 | 5,887 |
| 2022-01-28 | 490.00 | 493.50 | 485.50 | 492.50 | 492.07 | 4,120 |
| 2022-01-27 | 481.00 | 491.50 | 478.50 | 491.00 | 490.57 | 3,234 |
| 2022-01-26 | 506.00 | 524.00 | 489.00 | 490.50 | 490.07 | 7,199 |
| 2022-01-25 | 489.50 | 494.00 | 486.00 | 492.00 | 491.57 | 11,176 |
| 2022-01-24 | 494.50 | 496.50 | 477.50 | 486.73 | 486.30 | 4,860 |
| 2022-01-21 | 499.00 | 501.00 | 489.00 | 494.38 | 493.94 | 6,529 |
| 2022-01-20 | 491.00 | 506.00 | 487.50 | 498.75 | 498.31 | 9,212 |
| 2022-01-19 | 473.50 | 497.00 | 472.00 | 485.43 | 485.00 | 5,250 |
| 2022-01-18 | 479.00 | 479.00 | 466.50 | 470.02 | 469.61 | 7,880 |
| 2022-01-17 | 490.00 | 490.00 | 478.50 | 483.47 | 483.04 | 1,232 |
| 2022-01-14 | 506.00 | 506.00 | 483.00 | 495.35 | 494.92 | 7,614 |
| 2022-01-13 | 516.00 | 516.00 | 506.00 | 510.12 | 509.67 | 6,521 |
| 2022-01-12 | 524.00 | 526.00 | 516.00 | 518.00 | 517.55 | 2,489 |
| 2022-01-11 | 532.00 | 534.00 | 518.00 | 521.00 | 520.54 | 3,647 |
| 2022-01-10 | 558.00 | 559.00 | 516.00 | 520.60 | 520.15 | 4,140 |
| 2022-01-07 | 555.00 | 567.00 | 555.00 | 560.46 | 559.97 | 2,217 |
| 2022-01-06 | 555.00 | 555.00 | 544.00 | 553.00 | 552.52 | 3,450 |
| 2022-01-05 | 555.00 | 566.00 | 555.00 | 565.00 | 564.50 | 2,933 |
| 2022-01-04 | 570.00 | 575.00 | 557.00 | 567.05 | 566.55 | 1,455 |
| 2021-12-30 | 577.00 | 580.00 | 574.00 | 580.00 | 579.49 | 1,912 |
| 2021-12-29 | 576.00 | 577.00 | 573.00 | 575.66 | 575.16 | 1,361 |
| 2021-12-23 | 547.00 | 559.00 | 547.00 | 554.00 | 553.51 | 1,245 |
| 2021-12-22 | 540.00 | 550.00 | 540.00 | 550.00 | 549.52 | 1,091 |
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.