BELIMO Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 572.00 | 572.00 | 559.25 | 564.50 | 564.32 | 2,059 |
| 2024-11-15 | 570.00 | 573.00 | 567.50 | 570.50 | 570.32 | 804 |
| 2024-11-14 | 572.00 | 578.50 | 571.50 | 575.50 | 575.31 | 717 |
| 2024-11-13 | 567.50 | 570.00 | 560.50 | 563.17 | 562.98 | 966 |
| 2024-11-12 | 576.50 | 576.50 | 567.50 | 569.50 | 569.32 | 1,562 |
| 2024-11-11 | 585.50 | 588.00 | 573.50 | 585.00 | 584.81 | 103 |
| 2024-11-08 | 579.00 | 579.50 | 573.00 | 575.67 | 575.48 | 799 |
| 2024-11-07 | 569.00 | 576.50 | 567.00 | 574.17 | 573.98 | 2,663 |
| 2024-11-06 | 589.50 | 591.00 | 570.50 | 582.00 | 581.81 | 13,390 |
| 2024-11-05 | 574.50 | 580.00 | 574.00 | 576.88 | 576.69 | 2,945 |
| 2024-11-04 | 581.00 | 581.00 | 576.00 | 577.83 | 577.65 | 311 |
| 2024-11-01 | 572.00 | 579.50 | 572.00 | 576.00 | 575.81 | 1,161 |
| 2024-10-31 | 574.00 | 576.00 | 566.50 | 570.00 | 569.82 | 716 |
| 2024-10-30 | 578.00 | 582.00 | 577.50 | 579.00 | 578.81 | 169 |
| 2024-10-29 | 586.00 | 586.00 | 579.50 | 583.95 | 583.76 | 480 |
| 2024-10-28 | 579.50 | 584.00 | 576.00 | 580.50 | 580.31 | 295 |
| 2024-10-25 | 572.00 | 576.50 | 570.50 | 573.63 | 573.44 | 634 |
| 2024-10-24 | 585.00 | 585.00 | 572.50 | 575.50 | 575.31 | 477 |
| 2024-10-23 | 576.00 | 579.00 | 571.00 | 575.64 | 575.46 | 1,162 |
| 2024-10-22 | 585.00 | 585.00 | 573.50 | 576.21 | 576.03 | 1,218 |
| 2024-10-21 | 576.00 | 582.00 | 576.00 | 579.75 | 579.56 | 544 |
| 2024-10-18 | 580.00 | 581.00 | 574.50 | 580.30 | 580.11 | 10,659 |
| 2024-10-17 | 578.00 | 586.00 | 578.00 | 581.84 | 581.65 | 2,455 |
| 2024-10-16 | 575.00 | 578.00 | 571.50 | 574.90 | 574.71 | 612 |
| 2024-10-15 | 593.00 | 594.50 | 580.50 | 589.14 | 588.95 | 2,181 |
| 2024-10-14 | 589.50 | 592.50 | 586.00 | 589.43 | 589.24 | 254 |
| 2024-10-11 | 584.50 | 591.00 | 584.50 | 588.21 | 588.02 | 1,635 |
| 2024-10-10 | 587.50 | 587.50 | 575.00 | 581.21 | 581.03 | 577 |
| 2024-10-09 | 591.50 | 593.00 | 591.00 | 591.78 | 591.59 | 377 |
| 2024-10-08 | 592.00 | 593.00 | 588.50 | 590.50 | 590.31 | 9,112 |
| 2024-10-07 | 604.00 | 604.00 | 592.50 | 594.91 | 594.72 | 11,290 |
| 2024-10-04 | 603.50 | 606.00 | 600.50 | 602.60 | 602.41 | 476 |
| 2024-10-03 | 612.00 | 612.00 | 604.00 | 606.83 | 606.64 | 284 |
| 2024-10-02 | 607.50 | 612.50 | 607.50 | 610.63 | 610.43 | 4,791 |
| 2024-10-01 | 606.50 | 613.50 | 604.50 | 609.36 | 609.16 | 5,270 |
| 2024-09-30 | 603.00 | 607.50 | 600.50 | 603.50 | 603.30 | 2,535 |
| 2024-09-27 | 605.00 | 605.00 | 594.50 | 600.17 | 599.97 | 2,524 |
| 2024-09-26 | 610.50 | 613.00 | 602.50 | 608.88 | 608.68 | 2,422 |
| 2024-09-25 | 595.50 | 605.50 | 595.50 | 602.50 | 602.31 | 3,982 |
| 2024-09-24 | 588.00 | 596.50 | 584.50 | 590.90 | 590.71 | 1,350 |
| 2024-09-23 | 582.50 | 588.50 | 582.50 | 587.00 | 586.81 | 430 |
| 2024-09-20 | 583.50 | 585.50 | 579.50 | 581.86 | 581.68 | 2,843 |
| 2024-09-19 | 584.00 | 586.00 | 577.50 | 577.50 | 577.31 | 1,471 |
| 2024-09-18 | 581.00 | 582.50 | 575.00 | 579.50 | 579.31 | 1,423 |
| 2024-09-17 | 585.00 | 587.50 | 579.50 | 587.50 | 587.31 | 1,438 |
| 2024-09-16 | 586.00 | 590.50 | 586.00 | 589.68 | 589.49 | 1,304 |
| 2024-09-13 | 589.50 | 593.50 | 588.00 | 590.00 | 589.81 | 6,116 |
| 2024-09-12 | 589.00 | 591.00 | 587.50 | 588.50 | 588.31 | 277 |
| 2024-09-11 | 580.00 | 585.00 | 579.00 | 579.50 | 579.31 | 1,760 |
| 2024-09-10 | 575.00 | 577.50 | 571.00 | 575.53 | 575.35 | 1,501 |
| 2024-09-09 | 560.00 | 575.00 | 560.00 | 571.00 | 570.82 | 594 |
| 2024-09-06 | 554.00 | 561.50 | 545.00 | 551.04 | 550.86 | 681 |
| 2024-09-05 | 562.00 | 562.00 | 550.00 | 554.82 | 554.64 | 838 |
| 2024-09-04 | 563.50 | 569.50 | 561.50 | 564.10 | 563.91 | 1,232 |
| 2024-09-03 | 569.50 | 578.00 | 567.50 | 568.00 | 567.82 | 471 |
| 2024-09-02 | 570.00 | 571.00 | 560.50 | 570.50 | 570.32 | 165 |
| 2024-08-30 | 563.50 | 573.50 | 563.50 | 567.94 | 567.76 | 1,767 |
| 2024-08-29 | 561.50 | 566.00 | 561.00 | 563.99 | 563.81 | 181 |
| 2024-08-28 | 545.50 | 561.50 | 545.50 | 559.63 | 559.44 | 366 |
| 2024-08-27 | 554.00 | 557.50 | 550.00 | 555.57 | 555.39 | 1,035 |
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.