BELIMO Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 912.50 | 912.50 | 891.50 | 895.83 | 895.69 | 985 |
| 2025-08-14 | 907.50 | 917.00 | 903.50 | 908.33 | 908.19 | 2,189 |
| 2025-08-13 | 926.00 | 930.75 | 897.50 | 915.50 | 915.36 | 9,387 |
| 2025-08-12 | 923.50 | 924.50 | 909.50 | 916.63 | 916.48 | 1,007 |
| 2025-08-11 | 927.50 | 931.00 | 917.50 | 923.40 | 923.26 | 1,731 |
| 2025-08-08 | 928.25 | 933.00 | 923.50 | 927.21 | 927.07 | 1,112 |
| 2025-08-07 | 926.00 | 938.00 | 925.00 | 931.79 | 931.64 | 1,030 |
| 2025-08-06 | 940.00 | 941.00 | 917.00 | 924.83 | 924.69 | 3,194 |
| 2025-08-05 | 939.00 | 950.50 | 927.00 | 941.86 | 941.71 | 1,465 |
| 2025-08-04 | 898.00 | 941.25 | 898.00 | 932.73 | 932.58 | 20,951 |
| 2025-07-31 | 937.00 | 957.50 | 937.00 | 950.67 | 950.52 | 1,298 |
| 2025-07-30 | 931.00 | 939.50 | 922.00 | 934.00 | 933.86 | 1,305 |
| 2025-07-29 | 923.00 | 927.50 | 911.00 | 917.13 | 916.98 | 322 |
| 2025-07-28 | 921.50 | 925.75 | 914.50 | 919.00 | 918.86 | 1,346 |
| 2025-07-25 | 924.50 | 929.00 | 911.50 | 918.80 | 918.66 | 656 |
| 2025-07-24 | 916.50 | 937.00 | 914.50 | 923.22 | 923.08 | 2,294 |
| 2025-07-23 | 911.00 | 919.00 | 905.00 | 912.06 | 911.92 | 2,575 |
| 2025-07-22 | 910.00 | 930.50 | 904.00 | 925.50 | 925.36 | 2,362 |
| 2025-07-21 | 890.00 | 974.50 | 890.00 | 912.40 | 912.26 | 2,603 |
| 2025-07-18 | 890.50 | 894.00 | 877.00 | 890.50 | 890.36 | 926 |
| 2025-07-17 | 856.00 | 897.00 | 847.50 | 881.00 | 880.86 | 820 |
| 2025-07-16 | 835.00 | 869.79 | 832.50 | 866.73 | 866.59 | 965 |
| 2025-07-15 | 841.00 | 848.50 | 829.50 | 834.63 | 834.50 | 4,149 |
| 2025-07-14 | 851.00 | 856.00 | 832.50 | 851.00 | 850.87 | 3,760 |
| 2025-07-11 | 841.50 | 854.50 | 837.50 | 839.00 | 838.87 | 15,990 |
| 2025-07-10 | 816.00 | 845.00 | 814.00 | 814.00 | 813.87 | 792 |
| 2025-07-09 | 806.75 | 818.00 | 806.75 | 810.50 | 810.37 | 330 |
| 2025-07-08 | 813.00 | 819.00 | 812.50 | 815.00 | 814.87 | 1,123 |
| 2025-07-07 | 809.75 | 817.00 | 802.50 | 813.25 | 813.12 | 1,434 |
| 2025-07-04 | 798.50 | 799.50 | 790.50 | 798.00 | 797.88 | 352 |
| 2025-07-03 | 795.00 | 803.00 | 793.75 | 798.25 | 798.13 | 7,830 |
| 2025-07-02 | 802.50 | 802.50 | 783.50 | 786.50 | 786.38 | 1,456 |
| 2025-07-01 | 809.50 | 811.50 | 797.50 | 800.50 | 800.38 | 2,646 |
| 2025-06-30 | 813.50 | 818.00 | 804.00 | 807.18 | 807.05 | 5,511 |
| 2025-06-27 | 791.50 | 807.50 | 791.50 | 803.66 | 803.54 | 719 |
| 2025-06-26 | 802.25 | 802.25 | 786.00 | 789.78 | 789.65 | 854 |
| 2025-06-25 | 797.25 | 804.00 | 795.00 | 798.00 | 797.88 | 1,956 |
| 2025-06-24 | 810.00 | 815.00 | 791.50 | 792.00 | 791.88 | 20,925 |
| 2025-06-23 | 803.00 | 808.50 | 795.50 | 798.00 | 797.87 | 553 |
| 2025-06-20 | 801.50 | 809.50 | 800.00 | 804.50 | 804.38 | 2,399 |
| 2025-06-19 | 800.00 | 802.75 | 795.00 | 797.50 | 797.38 | 730 |
| 2025-06-18 | 810.50 | 812.00 | 803.00 | 806.50 | 806.38 | 2,618 |
| 2025-06-17 | 805.50 | 811.50 | 798.50 | 811.00 | 810.87 | 837 |
| 2025-06-16 | 807.50 | 815.25 | 804.50 | 811.30 | 811.17 | 926 |
| 2025-06-13 | 790.00 | 809.50 | 790.00 | 799.97 | 799.85 | 1,012 |
| 2025-06-12 | 798.00 | 811.50 | 795.00 | 808.00 | 807.87 | 216 |
| 2025-06-11 | 801.00 | 802.50 | 792.00 | 799.00 | 798.88 | 467 |
| 2025-06-10 | 800.00 | 802.50 | 793.50 | 797.50 | 797.38 | 15,408 |
| 2025-06-06 | 806.00 | 807.25 | 799.00 | 801.33 | 801.21 | 1,110 |
| 2025-06-05 | 813.00 | 824.50 | 799.00 | 809.50 | 809.37 | 3,809 |
| 2025-06-04 | 793.00 | 814.00 | 789.00 | 809.40 | 809.27 | 2,917 |
| 2025-06-03 | 798.00 | 802.50 | 780.50 | 788.50 | 788.38 | 1,184 |
| 2025-06-02 | 794.00 | 800.00 | 790.50 | 797.90 | 797.78 | 887 |
| 2025-05-30 | 796.00 | 806.50 | 793.00 | 794.00 | 793.88 | 1,117 |
| 2025-05-28 | 808.00 | 810.75 | 797.00 | 799.00 | 798.88 | 281 |
| 2025-05-27 | 806.00 | 820.25 | 806.00 | 809.50 | 809.37 | 2,035 |
| 2025-05-23 | 803.75 | 805.00 | 782.50 | 800.33 | 800.21 | 942 |
| 2025-05-22 | 796.50 | 803.25 | 794.00 | 798.50 | 798.38 | 1,560 |
| 2025-05-21 | 799.00 | 799.00 | 792.50 | 796.79 | 796.67 | 2,925 |
| 2025-05-20 | 791.00 | 803.50 | 789.50 | 799.04 | 798.91 | 4,086 |
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.