BELIMO Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 866.50 | 870.00 | 857.50 | 860.36 | 860.22 | 422 |
| 2026-02-09 | 866.00 | 869.99 | 852.25 | 860.43 | 860.30 | 2,378 |
| 2026-02-06 | 853.00 | 854.50 | 828.00 | 843.75 | 843.62 | 3,923 |
| 2026-02-05 | 834.25 | 851.50 | 832.00 | 845.91 | 845.78 | 4,472 |
| 2026-02-04 | 837.50 | 841.00 | 822.00 | 831.50 | 831.37 | 21,227 |
| 2026-02-03 | 861.50 | 861.50 | 827.00 | 837.24 | 837.11 | 804 |
| 2026-02-02 | 835.00 | 848.50 | 818.00 | 848.47 | 848.33 | 1,280 |
| 2026-01-30 | 823.50 | 850.00 | 823.50 | 845.00 | 844.87 | 1,953 |
| 2026-01-29 | 849.50 | 849.50 | 831.75 | 838.87 | 838.74 | 1,412 |
| 2026-01-28 | 873.50 | 874.75 | 831.50 | 838.50 | 838.37 | 2,651 |
| 2026-01-27 | 872.00 | 879.50 | 858.50 | 865.37 | 865.24 | 3,057 |
| 2026-01-26 | 876.00 | 880.00 | 870.50 | 874.75 | 874.61 | 2,675 |
| 2026-01-23 | 872.50 | 879.50 | 866.00 | 869.00 | 868.87 | 1,407 |
| 2026-01-22 | 899.00 | 899.00 | 872.50 | 878.00 | 877.86 | 402 |
| 2026-01-21 | 878.50 | 898.50 | 875.50 | 885.00 | 884.86 | 6,322 |
| 2026-01-20 | 883.50 | 889.50 | 851.50 | 878.15 | 878.01 | 3,882 |
| 2026-01-19 | 885.50 | 919.00 | 874.50 | 883.12 | 882.98 | 1,855 |
| 2026-01-16 | 897.50 | 904.50 | 889.50 | 891.59 | 891.45 | 2,230 |
| 2026-01-15 | 847.00 | 898.50 | 847.00 | 896.50 | 896.36 | 10,541 |
| 2026-01-14 | 831.50 | 841.00 | 829.50 | 837.10 | 836.97 | 5,685 |
| 2026-01-13 | 837.00 | 837.50 | 818.00 | 828.17 | 828.04 | 3,130 |
| 2026-01-12 | 840.00 | 847.00 | 827.00 | 835.75 | 835.62 | 1,996 |
| 2026-01-09 | 818.00 | 837.00 | 811.00 | 829.83 | 829.71 | 913 |
| 2026-01-08 | 827.50 | 829.50 | 811.50 | 816.27 | 816.15 | 1,145 |
| 2026-01-07 | 815.50 | 827.50 | 797.50 | 827.50 | 827.37 | 3,462 |
| 2026-01-06 | 816.50 | 816.50 | 800.00 | 807.50 | 807.37 | 5,894 |
| 2026-01-05 | 799.00 | 815.50 | 788.75 | 808.14 | 808.01 | 6,770 |
| 2025-12-30 | 774.00 | 781.08 | 767.50 | 772.75 | 772.63 | 5,224 |
| 2025-12-29 | 774.50 | 780.00 | 763.00 | 772.15 | 772.03 | 15,781 |
| 2025-12-23 | 782.00 | 782.00 | 774.00 | 780.50 | 780.38 | 4,081 |
| 2025-12-22 | 783.00 | 783.00 | 772.00 | 780.51 | 780.39 | 799 |
| 2025-12-19 | 780.50 | 783.00 | 770.00 | 777.08 | 776.96 | 13,218 |
| 2025-12-18 | 780.50 | 781.50 | 762.00 | 767.88 | 767.77 | 1,496 |
| 2025-12-17 | 788.50 | 792.00 | 778.88 | 778.88 | 778.76 | 1,001 |
| 2025-12-16 | 790.00 | 790.00 | 774.00 | 788.99 | 788.87 | 22,453 |
| 2025-12-15 | 800.00 | 800.00 | 778.50 | 785.24 | 785.12 | 671 |
| 2025-12-12 | 786.75 | 808.25 | 784.00 | 786.49 | 786.37 | 1,874 |
| 2025-12-11 | 811.00 | 811.00 | 784.49 | 784.49 | 784.37 | 24,684 |
| 2025-12-10 | 776.00 | 810.00 | 776.00 | 810.00 | 809.87 | 16,261 |
| 2025-12-09 | 780.00 | 785.00 | 766.00 | 767.24 | 767.12 | 596 |
| 2025-12-08 | 792.50 | 792.50 | 775.50 | 780.17 | 780.05 | 1,413 |
| 2025-12-05 | 775.00 | 792.00 | 775.00 | 776.88 | 776.76 | 1,536 |
| 2025-12-04 | 788.00 | 788.50 | 774.00 | 777.73 | 777.61 | 1,122 |
| 2025-12-03 | 783.00 | 790.50 | 771.50 | 778.00 | 777.88 | 1,302 |
| 2025-12-02 | 772.00 | 780.00 | 768.50 | 775.62 | 775.50 | 1,987 |
| 2025-12-01 | 776.00 | 781.00 | 770.00 | 774.95 | 774.83 | 1,780 |
| 2025-11-28 | 790.00 | 790.00 | 781.00 | 786.50 | 786.38 | 2,752 |
| 2025-11-27 | 781.50 | 793.50 | 779.50 | 785.00 | 784.88 | 480 |
| 2025-11-26 | 763.50 | 780.00 | 730.00 | 779.88 | 779.76 | 3,653 |
| 2025-11-25 | 777.00 | 777.00 | 748.50 | 761.35 | 761.23 | 4,465 |
| 2025-11-24 | 769.50 | 774.00 | 759.00 | 764.00 | 763.88 | 58,474 |
| 2025-11-21 | 760.00 | 768.00 | 750.50 | 763.00 | 762.88 | 5,975 |
| 2025-11-20 | 820.00 | 820.00 | 776.00 | 777.50 | 777.38 | 6,667 |
| 2025-11-19 | 745.50 | 766.49 | 745.50 | 756.29 | 756.17 | 2,239 |
| 2025-11-18 | 754.50 | 768.50 | 742.50 | 742.75 | 742.64 | 3,354 |
| 2025-11-17 | 784.50 | 788.50 | 769.85 | 776.00 | 775.88 | 5,063 |
| 2025-11-14 | 783.75 | 792.00 | 775.00 | 785.17 | 785.05 | 4,350 |
| 2025-11-13 | 815.00 | 824.00 | 790.38 | 795.97 | 795.85 | 10,286 |
| 2025-11-12 | 815.50 | 832.75 | 815.50 | 828.77 | 828.64 | 4,165 |
| 2025-11-11 | 812.00 | 825.50 | 798.50 | 816.84 | 816.71 | 22,107 |
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.