Swiss - Delayed Quote
CHF
BELIMO Holding AG (BEAN.SW)
779.00
-23.00
(-2.87%)
At close: October 30 at 5:30:30 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
791.50
791.50
775.50
779.00
779.00
20,430
Oct 29, 2026
803.00
813.50
795.00
802.00
802.00
19,011
Oct 28, 2026
782.50
809.00
781.50
804.00
804.00
14,442
Oct 27, 2026
773.00
782.50
767.00
781.00
781.00
10,541
Oct 26, 2026
767.00
776.50
763.50
773.00
773.00
23,163
Oct 23, 2026
774.50
782.50
761.00
762.00
762.00
20,723
Oct 22, 2026
773.50
773.50
735.50
738.50
738.50
15,010
Oct 21, 2026
767.00
789.50
763.50
786.50
786.50
16,576
Oct 20, 2026
746.00
764.50
733.00
754.50
754.50
16,458
Oct 19, 2026
761.00
762.00
742.50
755.00
755.00
24,693
Oct 16, 2026
785.00
786.50
766.50
769.00
769.00
16,871
Oct 15, 2026
776.00
786.50
760.00
775.50
775.50
24,716
Oct 14, 2026
801.50
817.50
799.50
800.00
800.00
13,012
Oct 13, 2026
796.50
814.00
788.00
800.50
800.50
16,153
Oct 12, 2026
791.50
816.50
791.50
806.00
806.00
12,659
Oct 9, 2026
790.00
800.00
781.50
783.00
783.00
13,023
Oct 8, 2026
790.00
790.00
768.00
778.50
778.50
11,279
Oct 7, 2026
802.50
818.50
795.00
797.00
797.00
14,583
Oct 6, 2026
809.00
824.50
801.00
820.50
820.50
8,847
Oct 5, 2026
806.50
820.00
797.50
809.00
809.00
14,162
Oct 2, 2026
800.00
814.00
799.00
807.00
807.00
17,190
Oct 1, 2026
812.50
825.00
792.00
792.50
792.50
17,358
Sep 30, 2026
828.50
835.00
804.00
811.50
811.50
36,220
Sep 29, 2026
805.50
831.50
805.50
823.50
823.50
13,326
Sep 28, 2026
814.00
824.00
806.50
806.50
806.50
13,474
Sep 25, 2026
822.00
833.50
805.50
815.00
815.00
10,432
Sep 24, 2026
815.00
822.50
808.00
808.50
808.50
22,729
Sep 23, 2026
840.00
842.00
812.50
819.00
819.00
18,277
Sep 22, 2026
811.00
837.50
810.50
837.50
837.50
14,350
Sep 21, 2026
803.50
814.00
795.50
810.50
810.50
11,370
Sep 18, 2026
784.50
806.00
781.00
792.50
792.50
50,880
Sep 17, 2026
784.50
799.50
779.00
779.00
779.00
17,370
Sep 16, 2026
768.50
790.00
761.50
790.00
790.00
16,213
Sep 15, 2026
752.50
767.50
738.50
759.50
759.50
18,217
Sep 14, 2026
810.00
822.00
749.50
749.50
749.50
29,371
Sep 11, 2026
819.00
832.00
817.00
825.00
825.00
8,952
Sep 10, 2026
850.00
852.00
816.50
819.00
819.00
14,435
Sep 9, 2026
860.50
869.00
837.00
849.50
849.50
12,825
Sep 8, 2026
845.00
876.00
842.50
868.00
868.00
20,170
Sep 7, 2026
842.00
859.00
839.00
849.00
849.00
12,748
Sep 4, 2026
838.00
853.00
838.00
839.50
839.50
12,898
Sep 3, 2026
826.00
844.50
826.00
840.00
840.00
15,011
Sep 2, 2026
832.00
852.00
823.50
823.50
823.50
16,620
Sep 1, 2026
850.00
855.00
825.50
834.00
834.00
23,370
Aug 31, 2026
871.50
874.00
853.50
855.00
855.00
28,800
Aug 28, 2026
853.00
878.50
853.00
878.50
878.50
20,631
Aug 27, 2026
840.00
872.00
839.00
859.50
859.50
19,631
Aug 26, 2026
826.50
844.00
826.50
832.00
832.00
12,575
Aug 25, 2026
833.00
842.50
826.50
832.50
832.50
11,538
Aug 24, 2026
829.50
853.50
824.00
827.00
827.00
11,164
Aug 21, 2026
820.00
835.50
816.50
835.50
835.50
18,354
Aug 20, 2026
826.50
831.00
808.50
815.00
815.00
8,002
Aug 19, 2026
825.00
840.00
810.00
823.50
823.50
16,449
Aug 18, 2026
835.00
840.00
819.50
829.00
829.00
18,280
Aug 17, 2026
846.50
856.50
840.00
844.50
844.50
6,589
Aug 14, 2026
851.00
852.50
839.00
846.50
846.50
6,260
Aug 13, 2026
858.50
864.50
842.50
842.50
842.50
7,673
Aug 12, 2026
862.00
869.00
851.00
855.50
855.50
11,118
Aug 11, 2026
836.50
864.00
834.00
857.50
857.50
19,456
Aug 10, 2026
847.50
859.00
839.50
842.00
842.00
9,391
Aug 7, 2026
850.00
865.00
848.00
848.00
848.00
19,404
Aug 6, 2026
850.00
867.50
848.00
859.00
859.00
11,541
Aug 5, 2026
877.50
887.50
853.50
865.50
865.50
15,111
Aug 4, 2026
860.00
875.00
860.00
867.50
867.50
16,386
Aug 3, 2026
848.00
858.50
840.50
855.00
855.00
11,586
Jul 31, 2026
848.00
862.50
840.00
840.00
840.00
22,946
Jul 30, 2026
818.00
837.50
806.50
836.00
836.00
23,534
Jul 29, 2026
820.00
827.50
793.50
797.00
797.00
16,107
Jul 28, 2026
840.00
848.50
820.50
824.00
824.00
24,069
Jul 27, 2026
846.00
870.00
833.50
840.00
840.00
24,741
Jul 24, 2026
827.50
845.00
827.50
842.00
842.00
20,388
Jul 23, 2026
834.00
847.00
816.00
825.50
825.50
24,951
Jul 22, 2026
826.50
840.00
815.00
835.00
835.00
34,075
Jul 21, 2026
829.00
831.50
810.50
831.50
831.50
25,998
Jul 20, 2026
785.00
803.00
730.00
783.00
783.00
51,841
Jul 17, 2026
798.00
805.00
785.00
802.00
802.00
21,797
Jul 16, 2026
831.00
831.00
802.00
802.00
802.00
24,485
Jul 15, 2026
827.50
845.00
822.50
833.00
833.00
11,930
Jul 14, 2026
812.50
841.50
810.00
829.00
829.00
10,009
Jul 13, 2026
812.50
821.50
800.50
814.00
814.00
11,114
Jul 10, 2026
813.00
823.00
806.00
821.00
821.00
17,271
Jul 9, 2026
805.00
826.00
790.50
812.50
812.50
28,677
Jul 8, 2026
839.00
839.00
779.00
783.50
783.50
30,490
Jul 7, 2026
876.00
876.00
842.50
846.00
846.00
23,512
Jul 6, 2026
895.00
895.00
857.50
880.50
880.50
16,415
Jul 3, 2026
886.50
903.50
886.50
897.50
897.50
11,601
Jul 2, 2026
893.50
909.50
884.00
884.00
884.00
32,738
Jul 1, 2026
911.50
926.50
904.00
908.00
908.00
20,706
Jun 30, 2026
907.00
910.50
892.00
910.00
910.00
39,499
Jun 29, 2026
900.00
909.50
892.00
894.00
894.00
22,036
Jun 26, 2026
938.00
945.00
904.00
904.00
904.00
20,319
Jun 25, 2026
934.00
961.00
930.50
944.50
944.50
19,693
Jun 24, 2026
919.00
928.00
907.50
928.00
928.00
13,361
Jun 23, 2026
891.00
921.50
890.00
916.00
916.00
21,178
Jun 22, 2026
924.50
941.00
920.00
930.50
930.50
25,912
Jun 19, 2026
956.50
962.00
946.00
955.50
955.50
53,310
Jun 18, 2026
952.50
965.50
941.00
965.50
965.50
34,524
Jun 17, 2026
960.00
969.50
952.50
960.50
960.50
23,296
Jun 16, 2026
929.00
954.00
927.50
952.50
952.50
38,156
Jun 15, 2026
929.00
955.50
909.50
913.50
913.50
36,878
Jun 12, 2026
879.00
885.50
864.50
875.00
875.00
18,955
Jun 11, 2026
868.00
872.00
852.00
860.50
860.50
20,012
Jun 10, 2026
892.00
894.00
868.50
872.00
872.00
34,780
Jun 9, 2026
905.00
926.00
893.50
893.50
893.50
28,383
Jun 8, 2026
872.00
907.50
864.50
905.00
905.00
17,148
Jun 5, 2026
906.50
926.00
892.00
902.50
902.50
49,688
Jun 4, 2026
884.50
894.50
869.00
885.00
885.00
20,675
Jun 3, 2026
856.50
885.50
847.50
881.00
881.00
29,669
Jun 2, 2026
828.00
870.00
824.50
870.00
870.00
31,133
Jun 1, 2026
827.00
831.50
801.00
812.00
812.00
22,027
May 29, 2026
807.00
834.50
799.50
827.00
827.00
87,029
May 28, 2026
806.50
813.00
790.50
804.00
804.00
12,413
May 27, 2026
809.50
819.00
803.50
815.00
815.00
15,378
May 26, 2026
794.50
805.50
785.00
805.50
805.50
22,197
May 22, 2026
798.50
798.50
777.00
789.50
789.50
12,448
May 21, 2026
764.50
792.00
760.50
774.50
774.50
26,357
May 20, 2026
757.00
775.00
747.50
764.50
764.50
21,182
May 19, 2026
766.50
783.00
750.00
757.00
757.00
15,433
May 18, 2026
770.00
788.00
760.50
770.00
770.00
30,530
May 15, 2026
785.00
799.00
771.50
780.50
780.50
28,153
May 13, 2026
765.00
791.50
744.00
788.50
788.50
38,893
May 12, 2026
745.00
745.00
721.50
721.50
721.50
24,991
May 11, 2026
746.50
756.00
729.50
756.00
756.00
31,104
May 8, 2026
749.00
750.50
735.00
745.50
745.50
35,679
May 7, 2026
760.00
766.00
744.50
746.50
746.50
34,763
May 6, 2026
728.50
760.50
726.50
755.50
755.50
30,792
May 5, 2026
719.50
731.00
708.50
720.00
720.00
31,005
May 4, 2026
715.50
726.00
712.00
721.50
721.50
27,960
Apr 30, 2026
699.50
718.00
695.00
713.00
713.00
21,640
Apr 29, 2026
718.00
721.50
705.00
709.50
709.50
15,934
Apr 28, 2026
722.50
728.00
713.00
714.00
714.00
13,996
Apr 27, 2026
726.00
729.50
717.50
721.00
721.00
24,155
Apr 24, 2026
707.00
728.00
707.00
726.00
726.00
69,369
Apr 23, 2026
710.00
720.50
704.00
720.50
720.50
22,052
Apr 22, 2026
726.00
731.50
711.50
715.00
715.00
21,306
Apr 21, 2026
733.50
736.00
717.00
724.50
724.50
21,358
Apr 20, 2026
751.00
755.00
728.00
730.00
730.00
31,739
Apr 17, 2026
736.00
781.00
734.50
769.00
769.00
103,644
Apr 16, 2026
734.50
747.00
730.00
734.50
734.50
25,964
Apr 15, 2026
731.00
746.00
726.50
729.50
729.50
40,708
Apr 14, 2026
735.00
747.00
731.50
731.50
731.50
38,350
Apr 13, 2026
700.50
731.50
695.00
724.50
724.50
28,941
Apr 10, 2026
684.50
710.00
684.50
708.00
708.00
32,830
Apr 9, 2026
692.00
695.00
673.50
681.50
681.50
22,346
Apr 8, 2026
694.50
694.50
672.00
692.50
692.50
52,392
Apr 7, 2026
647.50
656.00
630.50
631.50
631.50
22,763
Apr 2, 2026
642.00
652.50
632.00
647.50
647.50
23,941
Apr 1, 2026
665.00
665.00
646.00
661.00
661.00
30,252
Mar 31, 2026
624.50
639.50
618.50
635.50
635.50
31,800
Mar 30, 2026
624.00
637.00
617.50
625.50
625.50
21,344
Mar 27, 2026
643.50
643.50
624.00
626.50
626.50
22,816
Mar 26, 2026
657.00
657.00
637.50
645.00
645.00
35,093
Mar 25, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
640.50
664.50
637.50
658.50
658.50
69,482
Mar 24, 2026
650.00
656.50
640.50
640.50
630.50
33,142
Mar 23, 2026
614.50
662.50
608.50
658.00
647.73
42,336
Mar 20, 2026
645.50
650.50
623.50
623.50
613.77
49,365
Mar 19, 2026
669.00
669.00
630.00
634.00
624.10
38,638
Mar 18, 2026
684.50
697.50
672.00
674.00
663.48
40,919
Mar 17, 2026
682.00
683.00
672.00
675.00
664.46
37,703
Mar 16, 2026
696.50
699.00
682.00
684.00
673.32
14,761
Mar 13, 2026
697.50
707.00
691.50
697.00
686.12
23,836
Mar 12, 2026
717.50
720.00
699.50
701.00
690.06
29,173
Mar 11, 2026
706.50
726.50
699.00
715.50
704.33
30,154
Mar 10, 2026
727.50
727.50
695.50
712.00
700.88
37,463
Mar 9, 2026
661.00
686.50
654.50
685.50
674.80
22,408
Mar 6, 2026
709.50
716.00
689.00
689.00
678.24
21,263
Mar 5, 2026
728.00
729.50
710.00
710.00
698.91
16,064
Mar 4, 2026
733.00
740.50
720.00
729.50
718.11
20,002
Mar 3, 2026
762.00
762.00
716.00
731.50
720.08
24,006
Mar 2, 2026
760.00
767.50
744.50
763.00
751.09
25,820
Feb 27, 2026
782.00
790.50
772.00
772.00
759.95
66,306
Feb 26, 2026
806.00
806.00
762.50
778.00
765.85
33,450
Feb 25, 2026
822.50
842.00
808.00
809.50
796.86
41,260
Feb 24, 2026
830.00
838.50
800.50
813.00
800.31
27,801
Feb 23, 2026
870.00
870.00
808.00
824.50
811.63
69,455
Feb 20, 2026
899.00
919.00
890.50
916.00
901.70
24,272
Feb 19, 2026
896.50
898.00
880.50
894.50
880.53
18,965
Feb 18, 2026
881.00
903.50
877.00
899.50
885.46
14,148
Feb 17, 2026
872.00
885.50
860.00
885.00
871.18
12,847
Feb 16, 2026
880.50
887.00
876.00
879.50
865.77
9,943
Feb 13, 2026
883.00
886.50
869.00
880.00
866.26
24,257
Feb 12, 2026
896.50
904.50
879.50
879.50
865.77
13,016
Feb 11, 2026
869.50
901.50
851.50
892.50
878.57
25,032
Feb 10, 2026
868.00
868.00
855.50
867.50
853.96
11,376
Feb 9, 2026
860.00
870.00
850.50
870.00
856.42
16,876
Feb 6, 2026
839.00
855.00
825.00
854.50
841.16
18,828
Feb 5, 2026
833.50
853.00
833.50
840.00
826.89
17,063
Feb 4, 2026
841.00
841.50
821.00
831.50
818.52
17,224
Feb 3, 2026
855.00
861.50
827.00
839.50
826.39
13,132
Feb 2, 2026
834.00
848.50
817.00
848.50
835.25
17,297
Jan 30, 2026
842.50
851.00
838.00
845.00
831.81
10,801
Jan 29, 2026
842.50
843.50
826.50
839.00
825.90
16,541
Jan 28, 2026
872.00
878.00
830.00
840.50
827.38
21,024
Jan 27, 2026
874.00
880.00
858.00
865.50
851.99
14,204
Jan 26, 2026
875.50
880.50
872.00
874.00
860.35
9,859
Jan 23, 2026
870.00
879.50
865.50
878.50
864.78
14,950
Jan 22, 2026
893.50
893.50
870.50
878.00
864.29
12,606
Jan 21, 2026
875.50
904.00
875.50
885.00
871.18
32,385
Jan 20, 2026
867.00
890.00
850.00
879.00
865.28
20,911
Jan 19, 2026
882.00
921.00
875.50
876.50
862.82
30,244
Jan 16, 2026
896.00
910.00
889.00
891.50
877.58
22,969
Jan 15, 2026
844.50
899.00
844.50
896.50
882.50
26,620
Jan 14, 2026
831.00
843.00
829.50
840.50
827.38
21,939
Jan 13, 2026
835.50
835.50
817.50
828.00
815.07
16,172
Jan 12, 2026
840.00
845.00
825.50
835.50
822.46
13,784
Jan 9, 2026
816.50
837.00
810.50
837.00
823.93
15,398
Jan 8, 2026
826.00
830.00
810.50
818.50
805.72
16,463
Jan 7, 2026
822.00
827.50
796.00
827.50
814.58
21,733
Jan 6, 2026
816.50
816.50
797.50
807.50
794.89
20,365
Jan 5, 2026
804.50
815.50
788.00
815.50
802.77
30,379
Dec 30, 2025
772.50
781.00
767.50
781.00
768.81
26,844
Dec 29, 2025
775.00
778.50
763.00
774.00
761.92
15,460
Dec 23, 2025
781.50
782.00
774.00
780.50
768.31
9,514
Dec 22, 2025
780.00
783.00
769.50
782.50
770.28
8,017
Dec 19, 2025
776.50
782.50
766.50
779.50
767.33
37,521
Dec 18, 2025
778.00
780.50
760.00
768.00
756.01
33,654
Dec 17, 2025
790.00
793.00
778.00
779.00
766.84
18,373
Dec 16, 2025
774.00
789.00
773.00
786.00
773.73
17,383
Dec 15, 2025
789.00
789.00
778.50
787.00
774.71
14,794
Dec 12, 2025
788.50
808.50
779.50
786.50
774.22
15,834
Dec 11, 2025
810.50
810.50
784.50
784.50
772.25
11,773
Dec 10, 2025
780.00
810.00
774.00
810.00
797.35
30,684
Dec 9, 2025
779.50
785.50
763.00
773.50
761.42
20,943
Dec 8, 2025
797.00
797.00
775.00
782.50
770.28
12,281
Dec 5, 2025
782.00
792.00
772.50
777.00
764.87
16,317
Dec 4, 2025
783.50
789.50
772.50
776.50
764.38
17,023
Dec 3, 2025
776.00
790.50
771.50
778.00
765.85
16,925
Dec 2, 2025
774.00
780.00
769.00
775.50
763.39
11,472
Dec 1, 2025
781.00
781.00
770.00
774.50
762.41
10,634
Nov 28, 2025
783.00
787.50
780.00
785.50
773.24
14,948
Nov 27, 2025
781.50
793.00
779.50
789.00
776.68
16,845
Nov 26, 2025
766.50
780.50
761.50
780.00
767.82
21,937
Nov 25, 2025
763.00
775.00
748.50
761.50
749.61
22,849
Nov 24, 2025
768.50
774.50
759.00
764.00
752.07
102,272
Nov 21, 2025
756.00
769.00
750.50
754.00
742.23
27,364
Nov 20, 2025
818.00
818.00
777.50
777.50
765.36
22,853
Nov 19, 2025
744.00
769.00
742.00
754.50
742.72
27,522
Nov 18, 2025
755.00
767.50
742.50
742.50
730.91
33,477
Nov 17, 2025
784.50
789.50
770.00
770.00
757.98
15,705
Nov 14, 2025
786.50
795.00
773.50
783.50
771.27
20,602
Nov 13, 2025
815.00
824.50
790.50
790.50
778.16
22,583
Nov 12, 2025
815.50
833.00
815.00
829.50
816.55
23,261
Nov 11, 2025
801.50
825.00
800.00
817.00
804.24
26,363
Nov 10, 2025
790.50
795.00
781.00
781.50
769.30
20,408
Nov 7, 2025
791.00
799.00
781.00
785.50
773.24
15,002
Nov 6, 2025
808.50
811.50
783.00
789.50
777.17
28,456
Nov 5, 2025
829.00
833.00
802.50
813.00
800.31
24,684
Nov 4, 2025
859.50
865.50
806.00
829.00
816.06
31,020
Nov 3, 2025
866.00
874.50
861.00
870.00
856.42
20,693
Oct 31, 2025
863.50
872.00
863.00
866.00
852.48
22,636
Oct 30, 2025
851.50
867.00
849.00
863.00
849.53
14,176
