BELIMO Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 794.00 | 794.00 | 781.50 | 788.03 | 787.91 | 2,108 |
| 2025-11-07 | 792.50 | 795.00 | 781.00 | 785.50 | 785.38 | 8,818 |
| 2025-11-06 | 809.50 | 819.50 | 783.00 | 789.50 | 789.38 | 3,768 |
| 2025-11-05 | 824.00 | 833.50 | 802.50 | 812.88 | 812.75 | 3,713 |
| 2025-11-04 | 875.00 | 875.00 | 806.25 | 826.40 | 826.27 | 5,224 |
| 2025-11-03 | 866.50 | 873.50 | 861.50 | 869.87 | 869.73 | 5,461 |
| 2025-10-31 | 863.00 | 873.00 | 863.00 | 865.87 | 865.74 | 1,758 |
| 2025-10-30 | 853.50 | 868.00 | 851.00 | 854.55 | 854.42 | 1,341 |
| 2025-10-29 | 847.00 | 862.75 | 845.50 | 856.99 | 856.85 | 3,623 |
| 2025-10-28 | 845.50 | 850.50 | 838.00 | 847.43 | 847.29 | 2,523 |
| 2025-10-27 | 866.00 | 870.50 | 851.00 | 856.01 | 855.88 | 14,383 |
| 2025-10-24 | 836.00 | 858.50 | 833.50 | 858.00 | 857.87 | 8,431 |
| 2025-10-23 | 807.75 | 834.75 | 802.43 | 802.43 | 802.30 | 8,664 |
| 2025-10-22 | 813.00 | 826.50 | 801.25 | 812.99 | 812.86 | 2,685 |
| 2025-10-21 | 802.75 | 810.25 | 802.00 | 803.99 | 803.87 | 3,052 |
| 2025-10-20 | 802.00 | 810.00 | 798.75 | 802.50 | 802.38 | 2,053 |
| 2025-10-17 | 812.00 | 813.00 | 793.50 | 800.88 | 800.76 | 1,029 |
| 2025-10-16 | 803.00 | 807.25 | 798.50 | 806.99 | 806.86 | 1,380 |
| 2025-10-15 | 800.50 | 804.50 | 793.50 | 798.49 | 798.36 | 6,359 |
| 2025-10-14 | 819.00 | 819.00 | 789.00 | 799.12 | 798.99 | 2,432 |
| 2025-10-13 | 806.00 | 808.00 | 797.00 | 798.38 | 798.26 | 3,552 |
| 2025-10-10 | 794.50 | 814.50 | 792.00 | 801.20 | 801.08 | 6,488 |
| 2025-10-09 | 792.50 | 805.00 | 792.00 | 796.83 | 796.71 | 7,616 |
| 2025-10-08 | 819.00 | 822.50 | 790.50 | 791.38 | 791.26 | 2,981 |
| 2025-10-07 | 812.00 | 829.50 | 812.00 | 816.99 | 816.86 | 2,898 |
| 2025-10-06 | 812.00 | 824.50 | 802.50 | 817.57 | 817.45 | 5,906 |
| 2025-10-03 | 828.00 | 828.00 | 800.00 | 807.05 | 806.92 | 6,754 |
| 2025-10-02 | 841.00 | 847.50 | 826.00 | 831.99 | 831.86 | 3,329 |
| 2025-10-01 | 821.50 | 832.50 | 821.50 | 828.99 | 828.86 | 6,692 |
| 2025-09-30 | 821.50 | 831.50 | 819.25 | 831.38 | 831.25 | 3,636 |
| 2025-09-29 | 823.00 | 828.00 | 819.25 | 823.21 | 823.09 | 35,573 |
| 2025-09-26 | 822.50 | 826.50 | 809.00 | 812.58 | 812.46 | 1,705 |
| 2025-09-25 | 840.50 | 847.00 | 800.00 | 814.38 | 814.25 | 2,349 |
| 2025-09-24 | 855.00 | 865.50 | 849.50 | 864.00 | 863.87 | 3,210 |
| 2025-09-23 | 856.00 | 868.50 | 850.50 | 857.00 | 856.87 | 17,014 |
| 2025-09-22 | 842.50 | 847.50 | 833.50 | 847.49 | 847.35 | 3,480 |
| 2025-09-19 | 853.00 | 861.50 | 830.00 | 841.55 | 841.42 | 14,336 |
| 2025-09-18 | 840.00 | 860.50 | 840.00 | 848.81 | 848.67 | 2,964 |
| 2025-09-17 | 872.00 | 877.50 | 838.50 | 859.58 | 859.45 | 4,523 |
| 2025-09-16 | 885.00 | 894.00 | 868.87 | 868.87 | 868.74 | 4,530 |
| 2025-09-15 | 855.00 | 884.09 | 847.50 | 884.09 | 883.95 | 5,953 |
| 2025-09-12 | 859.00 | 860.00 | 850.00 | 854.13 | 853.99 | 2,249 |
| 2025-09-11 | 854.50 | 861.50 | 847.75 | 857.17 | 857.04 | 1,784 |
| 2025-09-10 | 842.00 | 867.38 | 828.00 | 860.71 | 860.58 | 14,541 |
| 2025-09-09 | 823.50 | 825.00 | 817.00 | 820.63 | 820.50 | 2,899 |
| 2025-09-08 | 838.50 | 840.50 | 823.00 | 839.50 | 839.37 | 4,724 |
| 2025-09-05 | 835.00 | 842.50 | 831.00 | 838.00 | 837.87 | 11,973 |
| 2025-09-04 | 832.00 | 838.00 | 829.00 | 833.93 | 833.81 | 2,191 |
| 2025-09-03 | 839.50 | 839.50 | 818.00 | 825.51 | 825.38 | 1,601 |
| 2025-09-02 | 851.00 | 862.00 | 804.00 | 817.76 | 817.64 | 17,004 |
| 2025-09-01 | 878.00 | 881.50 | 862.00 | 865.53 | 865.39 | 10,017 |
| 2025-08-29 | 887.50 | 895.00 | 877.50 | 882.55 | 882.41 | 2,707 |
| 2025-08-28 | 887.50 | 894.50 | 876.00 | 886.50 | 886.36 | 816 |
| 2025-08-27 | 889.00 | 890.50 | 869.50 | 889.00 | 888.86 | 1,447 |
| 2025-08-26 | 887.75 | 898.25 | 880.50 | 894.50 | 894.36 | 43,669 |
| 2025-08-22 | 898.50 | 901.50 | 887.50 | 892.75 | 892.61 | 9,761 |
| 2025-08-21 | 900.00 | 910.50 | 898.00 | 900.00 | 899.86 | 6,758 |
| 2025-08-20 | 886.00 | 902.50 | 876.50 | 891.50 | 891.36 | 1,367 |
| 2025-08-19 | 897.00 | 902.75 | 883.50 | 894.50 | 894.36 | 927 |
| 2025-08-18 | 899.50 | 900.00 | 889.50 | 894.50 | 894.36 | 2,337 |
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.