BELIMO Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 541.00 | 546.00 | 536.98 | 540.00 | 539.53 | 1,776 |
| 2021-12-20 | 531.00 | 541.00 | 524.98 | 537.78 | 537.31 | 1,302 |
| 2021-12-17 | 534.00 | 541.00 | 531.00 | 538.00 | 537.53 | 3,120 |
| 2021-12-16 | 546.00 | 546.00 | 534.00 | 540.37 | 539.89 | 2,857 |
| 2021-12-15 | 535.00 | 539.00 | 527.00 | 534.93 | 534.46 | 12,773 |
| 2021-12-14 | 549.00 | 549.00 | 528.00 | 547.54 | 547.06 | 1,909 |
| 2021-12-13 | 560.00 | 563.00 | 546.00 | 551.97 | 551.48 | 10,105 |
| 2021-12-10 | 565.00 | 569.00 | 557.00 | 564.45 | 563.95 | 6,450 |
| 2021-12-09 | 562.00 | 571.00 | 561.00 | 568.48 | 567.98 | 9,294 |
| 2021-12-08 | 567.00 | 568.00 | 561.00 | 567.00 | 566.50 | 1,532 |
| 2021-12-07 | 535.00 | 558.00 | 535.00 | 558.00 | 557.51 | 5,805 |
| 2021-12-06 | 540.00 | 542.00 | 532.00 | 536.78 | 536.31 | 737 |
| 2021-12-03 | 539.00 | 548.00 | 534.00 | 541.29 | 540.82 | 3,616 |
| 2021-12-02 | 529.00 | 535.00 | 523.00 | 533.10 | 532.63 | 3,360 |
| 2021-12-01 | 533.00 | 535.00 | 521.00 | 533.00 | 532.53 | 923 |
| 2021-11-30 | 542.00 | 548.00 | 533.00 | 540.14 | 539.67 | 2,881 |
| 2021-11-29 | 537.00 | 543.00 | 533.00 | 537.32 | 536.85 | 2,207 |
| 2021-11-26 | 531.00 | 537.00 | 527.00 | 528.71 | 528.24 | 2,119 |
| 2021-11-25 | 539.00 | 539.00 | 530.00 | 535.55 | 535.08 | 1,607 |
| 2021-11-24 | 539.00 | 542.00 | 527.00 | 537.43 | 536.96 | 1,067 |
| 2021-11-23 | 537.00 | 545.00 | 533.00 | 544.00 | 543.52 | 886 |
| 2021-11-22 | 555.00 | 560.00 | 549.00 | 556.20 | 555.71 | 1,357 |
| 2021-11-19 | 556.00 | 561.00 | 556.00 | 559.33 | 558.84 | 2,110 |
| 2021-11-18 | 563.00 | 568.00 | 556.00 | 559.06 | 558.57 | 1,819 |
| 2021-11-17 | 561.00 | 569.00 | 559.00 | 565.87 | 565.37 | 752 |
| 2021-11-16 | 573.00 | 576.00 | 564.00 | 569.53 | 569.03 | 891 |
| 2021-11-15 | 567.00 | 580.00 | 567.00 | 572.33 | 571.83 | 1,215 |
| 2021-11-12 | 570.00 | 572.00 | 565.00 | 569.86 | 569.36 | 2,066 |
| 2021-11-11 | 558.00 | 571.00 | 558.00 | 565.83 | 565.34 | 901 |
| 2021-11-10 | 553.00 | 561.00 | 551.00 | 553.00 | 552.52 | 561 |
| 2021-11-09 | 563.00 | 568.00 | 563.00 | 566.00 | 565.50 | 876 |
| 2021-11-08 | 558.00 | 566.00 | 556.00 | 564.00 | 563.51 | 1,665 |
| 2021-11-05 | 568.00 | 569.00 | 556.00 | 559.33 | 558.84 | 1,067 |
| 2021-11-04 | 565.00 | 571.00 | 559.00 | 565.75 | 565.25 | 1,775 |
| 2021-11-03 | 557.00 | 560.00 | 552.00 | 556.29 | 555.80 | 2,010 |
| 2021-11-02 | 536.00 | 544.00 | 536.00 | 544.00 | 543.52 | 1,419 |
| 2021-11-01 | 536.00 | 541.00 | 535.00 | 537.86 | 537.39 | 1,604 |
| 2021-10-29 | 535.00 | 540.00 | 529.00 | 540.00 | 539.53 | 724 |
| 2021-10-28 | 537.00 | 542.00 | 535.00 | 539.00 | 538.53 | 631 |
| 2021-10-27 | 546.00 | 548.00 | 529.00 | 532.53 | 532.06 | 1,141 |
| 2021-10-26 | 547.00 | 556.00 | 545.00 | 549.79 | 549.31 | 4,817 |
| 2021-10-25 | 544.00 | 545.00 | 537.00 | 540.01 | 539.54 | 1,106 |
| 2021-10-22 | 546.00 | 548.00 | 545.00 | 546.00 | 545.52 | 876 |
| 2021-10-21 | 538.92 | 545.00 | 537.31 | 537.60 | 537.13 | 1,287 |
| 2021-10-20 | 542.00 | 544.00 | 529.00 | 543.00 | 542.52 | 2,507 |
| 2021-10-19 | 529.00 | 538.00 | 526.00 | 530.29 | 529.83 | 2,208 |
| 2021-10-18 | 525.00 | 528.00 | 523.00 | 525.08 | 524.62 | 1,424 |
| 2021-10-15 | 517.00 | 531.00 | 511.00 | 526.92 | 526.46 | 1,476 |
| 2021-10-14 | 499.50 | 517.00 | 498.00 | 509.89 | 509.44 | 1,800 |
← NewerPage 21 of 21 · 1,249 trading days
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.