BELIMO Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 788.50 | 791.25 | 782.50 | 788.07 | 787.95 | 28,138 |
| 2025-05-16 | 784.00 | 794.00 | 784.00 | 789.75 | 789.63 | 813 |
| 2025-05-15 | 771.50 | 792.50 | 771.50 | 788.52 | 788.39 | 3,140 |
| 2025-05-14 | 770.00 | 781.00 | 765.25 | 773.00 | 772.88 | 20,842 |
| 2025-05-13 | 766.00 | 771.00 | 762.50 | 768.50 | 768.38 | 635 |
| 2025-05-12 | 765.00 | 768.25 | 752.00 | 758.50 | 758.38 | 648 |
| 2025-05-09 | 757.00 | 765.50 | 754.75 | 758.08 | 757.97 | 860 |
| 2025-05-08 | 748.50 | 758.50 | 748.50 | 752.33 | 752.22 | 469 |
| 2025-05-07 | 737.50 | 745.00 | 737.50 | 741.71 | 741.60 | 826 |
| 2025-05-06 | 732.00 | 745.00 | 723.50 | 736.00 | 735.89 | 455 |
| 2025-05-02 | 705.50 | 733.00 | 704.50 | 721.25 | 721.14 | 1,542 |
| 2025-04-30 | 690.75 | 701.50 | 688.50 | 693.73 | 693.62 | 4,003 |
| 2025-04-29 | 671.00 | 685.00 | 671.00 | 679.09 | 678.99 | 17,731 |
| 2025-04-28 | 654.00 | 670.00 | 652.75 | 661.00 | 660.90 | 854 |
| 2025-04-25 | 628.50 | 645.00 | 627.00 | 636.25 | 636.15 | 536 |
| 2025-04-24 | 600.00 | 621.50 | 584.00 | 616.80 | 616.70 | 3,951 |
| 2025-04-23 | 538.00 | 562.00 | 538.00 | 553.98 | 553.89 | 2,102 |
| 2025-04-22 | 535.50 | 538.50 | 523.50 | 536.57 | 536.49 | 1,329 |
| 2025-04-17 | 534.50 | 540.00 | 534.50 | 536.50 | 536.42 | 30,091 |
| 2025-04-16 | 534.00 | 536.50 | 533.00 | 533.75 | 533.67 | 578 |
| 2025-04-15 | 526.25 | 539.50 | 526.00 | 534.00 | 533.92 | 3,198 |
| 2025-04-14 | 522.50 | 528.00 | 518.00 | 521.50 | 521.42 | 368 |
| 2025-04-11 | 516.00 | 516.00 | 502.50 | 511.18 | 511.10 | 1,022 |
| 2025-04-10 | 522.75 | 573.00 | 511.00 | 521.50 | 521.42 | 30,817 |
| 2025-04-09 | 496.60 | 496.60 | 481.20 | 487.00 | 486.92 | 2,648 |
| 2025-04-08 | 483.60 | 504.00 | 483.60 | 493.16 | 493.08 | 713 |
| 2025-04-07 | 460.00 | 498.00 | 450.40 | 455.60 | 455.53 | 1,409 |
| 2025-04-04 | 514.50 | 514.50 | 480.80 | 491.23 | 491.15 | 2,545 |
| 2025-04-03 | 535.50 | 535.50 | 508.50 | 516.33 | 516.25 | 6,109 |
| 2025-04-02 | 553.50 | 553.50 | 546.50 | 549.75 | 549.66 | 2,006 |
| 2025-04-01 | 546.50 | 555.50 | 544.00 | 551.19 | 551.10 | 39,793 |
| 2025-03-31 | 542.50 | 545.00 | 537.50 | 541.90 | 541.82 | 14,729 |
| 2025-03-28 | 558.00 | 558.00 | 546.50 | 548.75 | 548.67 | 1,136 |
| 2025-03-27 | 553.50 | 559.50 | 553.00 | 558.50 | 558.41 | 1,562 |
| 2025-03-26 | 559.00 | 566.50 | 557.25 | 563.00 | 562.91 | 541 |
| 2025-03-25 | 580.00 | 580.00 | 563.50 | 563.50 | 563.32 | 1,549 |
| 2025-03-24 | 573.00 | 575.50 | 571.50 | 573.64 | 573.45 | 1,479 |
| 2025-03-21 | 565.50 | 570.00 | 564.50 | 570.00 | 569.82 | 2,193 |
| 2025-03-20 | 572.00 | 574.50 | 566.50 | 567.46 | 567.28 | 1,425 |
| 2025-03-19 | 564.00 | 572.00 | 564.00 | 569.75 | 569.57 | 1,041 |
| 2025-03-18 | 575.50 | 575.50 | 564.00 | 564.00 | 563.82 | 1,281 |
| 2025-03-17 | 570.50 | 572.50 | 565.50 | 569.19 | 569.00 | 11,868 |
| 2025-03-14 | 568.50 | 573.50 | 567.00 | 570.97 | 570.79 | 444 |
| 2025-03-13 | 571.00 | 573.50 | 565.75 | 571.00 | 570.82 | 9,288 |
| 2025-03-12 | 568.50 | 584.25 | 565.50 | 572.50 | 572.31 | 1,154 |
| 2025-03-11 | 575.50 | 575.50 | 558.00 | 562.60 | 562.41 | 2,313 |
| 2025-03-10 | 592.00 | 592.00 | 567.50 | 572.00 | 571.82 | 6,728 |
| 2025-03-07 | 584.50 | 592.00 | 580.50 | 589.00 | 588.81 | 957 |
| 2025-03-06 | 590.25 | 593.00 | 584.00 | 589.00 | 588.81 | 1,615 |
| 2025-03-05 | 603.00 | 605.00 | 595.50 | 598.25 | 598.06 | 3,211 |
| 2025-03-04 | 600.50 | 602.50 | 583.00 | 597.13 | 596.93 | 2,578 |
| 2025-03-03 | 608.00 | 614.00 | 604.50 | 606.00 | 605.80 | 9,703 |
| 2025-02-28 | 606.00 | 612.50 | 604.00 | 608.25 | 608.05 | 10,778 |
| 2025-02-27 | 617.50 | 622.50 | 610.50 | 612.00 | 611.80 | 614 |
| 2025-02-26 | 619.00 | 626.50 | 612.00 | 617.46 | 617.26 | 335 |
| 2025-02-25 | 620.00 | 621.00 | 613.50 | 619.50 | 619.30 | 2,475 |
| 2025-02-24 | 639.00 | 639.00 | 608.50 | 623.27 | 623.07 | 5,880 |
| 2025-02-21 | 665.00 | 674.00 | 664.00 | 667.06 | 666.85 | 2,663 |
| 2025-02-20 | 671.00 | 673.50 | 659.75 | 663.12 | 662.90 | 2,913 |
| 2025-02-19 | 675.50 | 678.00 | 661.50 | 669.00 | 668.78 | 2,010 |
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.