BELIMO Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 676.50 | 681.00 | 670.50 | 675.44 | 675.23 | 900 |
| 2025-02-17 | 678.00 | 678.00 | 671.50 | 672.25 | 672.03 | 129 |
| 2025-02-14 | 685.00 | 688.00 | 675.00 | 678.85 | 678.63 | 1,138 |
| 2025-02-13 | 681.50 | 686.50 | 674.50 | 678.17 | 677.95 | 12,982 |
| 2025-02-12 | 693.00 | 693.00 | 678.50 | 683.60 | 683.38 | 4,190 |
| 2025-02-11 | 691.50 | 703.50 | 691.50 | 698.86 | 698.64 | 6,448 |
| 2025-02-10 | 676.00 | 692.50 | 676.00 | 684.30 | 684.08 | 961 |
| 2025-02-07 | 680.00 | 682.50 | 675.00 | 678.94 | 678.72 | 2,609 |
| 2025-02-06 | 666.00 | 677.00 | 659.00 | 666.22 | 666.01 | 825 |
| 2025-02-05 | 652.50 | 663.00 | 652.50 | 658.00 | 657.79 | 897 |
| 2025-02-04 | 637.00 | 656.00 | 637.00 | 653.19 | 652.98 | 2,279 |
| 2025-02-03 | 661.50 | 665.50 | 655.50 | 662.05 | 661.83 | 2,357 |
| 2025-01-31 | 668.00 | 669.25 | 665.00 | 667.00 | 666.78 | 258 |
| 2025-01-30 | 655.00 | 666.50 | 649.50 | 656.28 | 656.07 | 973 |
| 2025-01-29 | 652.50 | 654.75 | 643.00 | 650.91 | 650.70 | 1,405 |
| 2025-01-28 | 666.50 | 666.50 | 638.00 | 648.53 | 648.32 | 964 |
| 2025-01-27 | 710.00 | 710.00 | 649.00 | 669.90 | 669.68 | 79,038 |
| 2025-01-24 | 710.00 | 720.50 | 709.50 | 715.25 | 715.02 | 2,974 |
| 2025-01-23 | 698.00 | 706.50 | 698.00 | 703.95 | 703.72 | 2,175 |
| 2025-01-22 | 684.50 | 699.00 | 684.50 | 693.27 | 693.04 | 14,028 |
| 2025-01-21 | 663.00 | 678.50 | 663.00 | 671.71 | 671.49 | 299 |
| 2025-01-20 | 650.00 | 664.50 | 650.00 | 658.22 | 658.01 | 302 |
| 2025-01-17 | 634.50 | 642.50 | 633.50 | 638.39 | 638.18 | 775 |
| 2025-01-16 | 622.00 | 631.00 | 619.50 | 624.40 | 624.20 | 2,790 |
| 2025-01-15 | 611.50 | 617.50 | 600.75 | 611.67 | 611.47 | 3,785 |
| 2025-01-14 | 604.50 | 616.00 | 604.50 | 615.50 | 615.30 | 1,518 |
| 2025-01-13 | 604.00 | 605.00 | 599.00 | 600.81 | 600.62 | 610 |
| 2025-01-10 | 615.50 | 615.50 | 604.50 | 608.50 | 608.30 | 944 |
| 2025-01-09 | 619.00 | 619.00 | 614.00 | 616.17 | 615.97 | 273 |
| 2025-01-08 | 620.00 | 620.50 | 614.50 | 618.40 | 618.20 | 907 |
| 2025-01-07 | 611.50 | 618.50 | 605.50 | 612.00 | 611.80 | 266 |
| 2025-01-06 | 607.50 | 611.00 | 601.50 | 606.50 | 606.30 | 16,213 |
| 2025-01-03 | 610.00 | 613.25 | 603.00 | 605.00 | 604.80 | 860 |
| 2024-12-30 | 599.00 | 599.50 | 593.50 | 598.00 | 597.81 | 507 |
| 2024-12-27 | 598.50 | 605.00 | 598.50 | 599.25 | 599.06 | 271 |
| 2024-12-23 | 592.00 | 603.00 | 590.00 | 597.50 | 597.31 | 7,558 |
| 2024-12-20 | 593.50 | 598.00 | 586.50 | 589.69 | 589.50 | 2,036 |
| 2024-12-19 | 590.50 | 594.75 | 587.00 | 592.50 | 592.31 | 1,662 |
| 2024-12-18 | 597.00 | 604.00 | 597.00 | 601.36 | 601.17 | 2,279 |
| 2024-12-17 | 594.50 | 598.00 | 594.00 | 596.00 | 595.81 | 201 |
| 2024-12-16 | 591.00 | 600.00 | 588.50 | 592.50 | 592.31 | 458 |
| 2024-12-13 | 598.00 | 600.50 | 593.00 | 594.89 | 594.70 | 211 |
| 2024-12-12 | 609.00 | 611.50 | 598.50 | 600.50 | 600.31 | 244 |
| 2024-12-11 | 590.50 | 614.50 | 590.50 | 614.00 | 613.80 | 472 |
| 2024-12-10 | 587.00 | 590.50 | 583.50 | 584.50 | 584.31 | 336 |
| 2024-12-09 | 596.00 | 596.00 | 581.00 | 587.50 | 587.31 | 518 |
| 2024-12-06 | 591.00 | 594.50 | 587.00 | 594.50 | 594.31 | 564 |
| 2024-12-05 | 599.00 | 599.00 | 591.00 | 591.00 | 590.81 | 593 |
| 2024-12-04 | 594.50 | 599.00 | 593.00 | 595.83 | 595.64 | 21,592 |
| 2024-12-03 | 592.00 | 593.25 | 588.00 | 590.58 | 590.39 | 385 |
| 2024-12-02 | 590.00 | 592.00 | 584.50 | 587.59 | 587.40 | 699 |
| 2024-11-29 | 587.00 | 589.50 | 582.50 | 585.00 | 584.81 | 7,038 |
| 2024-11-28 | 591.50 | 592.00 | 584.00 | 587.92 | 587.73 | 751 |
| 2024-11-27 | 583.00 | 583.50 | 579.50 | 581.17 | 580.98 | 1,066 |
| 2024-11-26 | 582.50 | 582.50 | 577.50 | 580.00 | 579.81 | 284 |
| 2024-11-25 | 585.25 | 587.50 | 580.50 | 585.50 | 585.31 | 509 |
| 2024-11-22 | 571.50 | 582.00 | 570.75 | 575.00 | 574.81 | 1,200 |
| 2024-11-21 | 560.50 | 571.00 | 560.50 | 565.75 | 565.57 | 1,069 |
| 2024-11-20 | 572.50 | 576.00 | 564.00 | 572.25 | 572.06 | 24,860 |
| 2024-11-19 | 570.50 | 571.75 | 557.50 | 564.25 | 564.07 | 572 |
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.