Bell Food Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-03 | 292.50 | 299.50 | 292.50 | 297.00 | 296.79 | 123 |
| 2021-11-02 | 299.00 | 299.00 | 292.00 | 292.35 | 292.15 | 168 |
| 2021-11-01 | 296.50 | 297.50 | 293.00 | 297.21 | 297.00 | 115 |
| 2021-10-29 | 299.50 | 299.50 | 291.50 | 293.97 | 293.77 | 121 |
| 2021-10-28 | 296.50 | 299.50 | 296.50 | 299.50 | 299.29 | 25 |
| 2021-10-27 | 303.00 | 303.50 | 300.50 | 300.50 | 300.29 | 175 |
| 2021-10-26 | 304.00 | 304.00 | 302.02 | 302.60 | 302.40 | 152 |
| 2021-10-25 | 300.07 | 300.07 | 300.07 | 300.07 | 299.86 | 11 |
| 2021-10-22 | 299.50 | 299.50 | 296.50 | 296.50 | 296.29 | 69 |
| 2021-10-21 | 299.00 | 299.00 | 298.16 | 298.16 | 297.96 | 6 |
| 2021-10-20 | 297.50 | 298.50 | 296.00 | 298.50 | 298.29 | 139 |
| 2021-10-19 | 296.50 | 299.00 | 296.50 | 297.43 | 297.23 | 154 |
| 2021-10-18 | 294.93 | 294.93 | 294.93 | 294.93 | 294.73 | 9 |
| 2021-10-15 | 296.00 | 296.00 | 294.20 | 294.20 | 294.00 | 61 |
| 2021-10-14 | 295.50 | 295.50 | 291.50 | 293.50 | 293.29 | 74 |
← NewerPage 20 of 20 · 1,155 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 0.0350 GBX |
| 2025-04-10 | 0.0350 GBX |
| 2024-04-18 | 0.0350 GBX |
| 2023-04-20 | 0.0350 GBX |
| 2022-03-24 | 0.0350 GBX |
| 2021-03-25 | 0.0325 GBX |
| 2020-05-14 | 0.0275 GBX |
| 2019-04-18 | 0.0550 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.