Comparing Back to the side-by-side chart ↗
Belimo Holding (BEAN.SW) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -3.4% vs the 50-day and -2.7% vs the 200-day average, 19.6% below the 52-week high and +30.1% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Belimo Holding trades 3.4% below its 50-day and 2.7% below its 200-day moving average. (as of 2026-10-30)
Belimo designs and manufactures damper actuators, control valves, sensors and meters for heating, ventilation and air conditioning systems in buildings. Its range spans fire and smoke dampers, energy and pressure valves, air and water sensors, and building IoT devices, and now extends into data-centre cooling controls.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BEAN.SW overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 791.50 | 791.50 | 775.50 | 779.00 | -2.87% | 20,430 |
| 2026-10-29 | 803.00 | 813.50 | 795.00 | 802.00 | -0.25% | 19,011 |
| 2026-10-28 | 782.50 | 809.00 | 781.50 | 804.00 | +2.94% | 14,442 |
| 2026-10-27 | 773.00 | 782.50 | 767.00 | 781.00 | +1.03% | 10,541 |
| 2026-10-26 | 767.00 | 776.50 | 763.50 | 773.00 | +1.44% | 23,163 |
| 2026-10-23 | 774.50 | 782.50 | 761.00 | 762.00 | +3.18% | 20,723 |
| 2026-10-22 | 773.50 | 773.50 | 735.50 | 738.50 | -6.10% | 15,010 |
| 2026-10-21 | 767.00 | 789.50 | 763.50 | 786.50 | +4.24% | 16,576 |
| 2026-10-20 | 746.00 | 764.50 | 733.00 | 754.50 | -0.07% | 16,458 |
| 2026-10-19 | 761.00 | 762.00 | 742.50 | 755.00 | -1.82% | 24,693 |
| 2026-10-16 | 785.00 | 786.50 | 766.50 | 769.00 | -0.84% | 16,871 |
| 2026-10-15 | 776.00 | 786.50 | 760.00 | 775.50 | -3.06% | 24,716 |
| 2026-10-14 | 801.50 | 817.50 | 799.50 | 800.00 | -0.06% | 13,012 |
| 2026-10-13 | 796.50 | 814.00 | 788.00 | 800.50 | -0.68% | 16,153 |
| 2026-10-12 | 791.50 | 816.50 | 791.50 | 806.00 | +2.94% | 12,659 |
| 2026-10-09 | 790.00 | 800.00 | 781.50 | 783.00 | +0.58% | 13,023 |
| 2026-10-08 | 790.00 | 790.00 | 768.00 | 778.50 | -2.32% | 11,279 |
| 2026-10-07 | 802.50 | 818.50 | 795.00 | 797.00 | -2.86% | 14,583 |
| 2026-10-06 | 809.00 | 824.50 | 801.00 | 820.50 | +1.42% | 8,847 |
| 2026-10-05 | 806.50 | 820.00 | 797.50 | 809.00 | +0.25% | 14,162 |
| 2026-10-02 | 800.00 | 814.00 | 799.00 | 807.00 | +1.83% | 17,190 |
| 2026-10-01 | 812.50 | 825.00 | 792.00 | 792.50 | -2.34% | 17,358 |
| 2026-09-30 | 828.50 | 835.00 | 804.00 | 811.50 | -1.46% | 36,220 |
| 2026-09-29 | 805.50 | 831.50 | 805.50 | 823.50 | +2.11% | 13,326 |
| 2026-09-28 | 814.00 | 824.00 | 806.50 | 806.50 | -1.04% | 13,474 |
| 2026-09-25 | 822.00 | 833.50 | 805.50 | 815.00 | +0.80% | 10,432 |
| 2026-09-24 | 815.00 | 822.50 | 808.00 | 808.50 | -1.28% | 22,729 |
| 2026-09-23 | 840.00 | 842.00 | 812.50 | 819.00 | -2.21% | 18,277 |
| 2026-09-22 | 811.00 | 837.50 | 810.50 | 837.50 | +3.33% | 14,350 |
| 2026-09-21 | 803.50 | 814.00 | 795.50 | 810.50 | +2.27% | 11,370 |
| 2026-09-18 | 784.50 | 806.00 | 781.00 | 792.50 | +1.73% | 50,880 |
| 2026-09-17 | 784.50 | 799.50 | 779.00 | 779.00 | -1.39% | 17,370 |
| 2026-09-16 | 768.50 | 790.00 | 761.50 | 790.00 | +4.02% | 16,213 |
| 2026-09-15 | 752.50 | 767.50 | 738.50 | 759.50 | +1.33% | 18,217 |
| 2026-09-14 | 810.00 | 822.00 | 749.50 | 749.50 | -9.15% | 29,371 |
| 2026-09-11 | 819.00 | 832.00 | 817.00 | 825.00 | +0.73% | 8,952 |
| 2026-09-10 | 850.00 | 852.00 | 816.50 | 819.00 | -3.59% | 14,435 |
| 2026-09-09 | 860.50 | 869.00 | 837.00 | 849.50 | -2.13% | 12,825 |
| 2026-09-08 | 845.00 | 876.00 | 842.50 | 868.00 | +2.24% | 20,170 |
| 2026-09-07 | 842.00 | 859.00 | 839.00 | 849.00 | +1.13% | 12,748 |
| 2026-09-04 | 838.00 | 853.00 | 838.00 | 839.50 | -0.06% | 12,898 |
| 2026-09-03 | 826.00 | 844.50 | 826.00 | 840.00 | +2.00% | 15,011 |
| 2026-09-02 | 832.00 | 852.00 | 823.50 | 823.50 | -1.26% | 16,620 |
| 2026-09-01 | 850.00 | 855.00 | 825.50 | 834.00 | -2.46% | 23,370 |
| 2026-08-31 | 871.50 | 874.00 | 853.50 | 855.00 | -2.68% | 28,800 |
| 2026-08-28 | 853.00 | 878.50 | 853.00 | 878.50 | +2.21% | 20,631 |
| 2026-08-27 | 840.00 | 872.00 | 839.00 | 859.50 | +3.31% | 19,631 |
| 2026-08-26 | 826.50 | 844.00 | 826.50 | 832.00 | -0.06% | 12,575 |
| 2026-08-25 | 833.00 | 842.50 | 826.50 | 832.50 | +0.67% | 11,538 |
| 2026-08-24 | 829.50 | 853.50 | 824.00 | 827.00 | -1.02% | 11,164 |
| 2026-08-21 | 820.00 | 835.50 | 816.50 | 835.50 | +2.52% | 18,354 |
| 2026-08-20 | 826.50 | 831.00 | 808.50 | 815.00 | -1.03% | 8,002 |
| 2026-08-19 | 825.00 | 840.00 | 810.00 | 823.50 | -0.66% | 16,449 |
| 2026-08-18 | 835.00 | 840.00 | 819.50 | 829.00 | -1.84% | 18,280 |
| 2026-08-17 | 846.50 | 856.50 | 840.00 | 844.50 | -0.24% | 6,589 |
| 2026-08-14 | 851.00 | 852.50 | 839.00 | 846.50 | +0.47% | 6,260 |
| 2026-08-13 | 858.50 | 864.50 | 842.50 | 842.50 | -1.52% | 7,673 |
| 2026-08-12 | 862.00 | 869.00 | 851.00 | 855.50 | -0.23% | 11,118 |
| 2026-08-11 | 836.50 | 864.00 | 834.00 | 857.50 | +1.84% | 19,456 |
| 2026-08-10 | 847.50 | 859.00 | 839.50 | 842.00 | -0.71% | 9,391 |
| 2026-08-07 | 850.00 | 865.00 | 848.00 | 848.00 | -1.28% | 19,404 |
| 2026-08-06 | 850.00 | 867.50 | 848.00 | 859.00 | -0.75% | 11,541 |
| 2026-08-05 | 877.50 | 887.50 | 853.50 | 865.50 | -0.23% | 15,111 |
| 2026-08-04 | 860.00 | 875.00 | 860.00 | 867.50 | +1.46% | 16,386 |
| 2026-08-03 | 848.00 | 858.50 | 840.50 | 855.00 | +1.79% | 11,586 |
| 2026-07-31 | 848.00 | 862.50 | 840.00 | 840.00 | +0.48% | 22,946 |
| 2026-07-30 | 818.00 | 837.50 | 806.50 | 836.00 | +4.89% | 23,534 |
| 2026-07-29 | 820.00 | 827.50 | 793.50 | 797.00 | -3.28% | 16,107 |
| 2026-07-28 | 840.00 | 848.50 | 820.50 | 824.00 | -1.90% | 24,069 |
| 2026-07-27 | 846.00 | 870.00 | 833.50 | 840.00 | -0.24% | 24,741 |
| 2026-07-24 | 827.50 | 845.00 | 827.50 | 842.00 | +2.00% | 20,388 |
| 2026-07-23 | 834.00 | 847.00 | 816.00 | 825.50 | -1.14% | 24,951 |
| 2026-07-22 | 826.50 | 840.00 | 815.00 | 835.00 | +0.42% | 34,075 |
| 2026-07-21 | 829.00 | 831.50 | 810.50 | 831.50 | +6.19% | 25,998 |
| 2026-07-20 | 785.00 | 803.00 | 730.00 | 783.00 | -2.37% | 51,841 |
| 2026-07-17 | 798.00 | 805.00 | 785.00 | 802.00 | +0.00% | 21,797 |
| 2026-07-16 | 831.00 | 831.00 | 802.00 | 802.00 | -3.72% | 24,485 |
| 2026-07-15 | 827.50 | 845.00 | 822.50 | 833.00 | +0.48% | 11,930 |
| 2026-07-14 | 812.50 | 841.50 | 810.00 | 829.00 | +1.84% | 10,009 |
| 2026-07-13 | 812.50 | 821.50 | 800.50 | 814.00 | -0.85% | 11,114 |
| 2026-07-10 | 813.00 | 823.00 | 806.00 | 821.00 | +1.05% | 17,271 |
| 2026-07-09 | 805.00 | 826.00 | 790.50 | 812.50 | +3.70% | 28,677 |
| 2026-07-08 | 839.00 | 839.00 | 779.00 | 783.50 | -7.39% | 30,490 |
| 2026-07-07 | 876.00 | 876.00 | 842.50 | 846.00 | -3.92% | 23,512 |
| 2026-07-06 | 895.00 | 895.00 | 857.50 | 880.50 | -1.89% | 16,415 |
| 2026-07-03 | 886.50 | 903.50 | 886.50 | 897.50 | +1.53% | 11,601 |
| 2026-07-02 | 893.50 | 909.50 | 884.00 | 884.00 | -2.64% | 32,738 |
| 2026-07-01 | 911.50 | 926.50 | 904.00 | 908.00 | -0.22% | 20,706 |
| 2026-06-30 | 907.00 | 910.50 | 892.00 | 910.00 | +1.79% | 39,499 |
| 2026-06-29 | 900.00 | 909.50 | 892.00 | 894.00 | -1.11% | 22,036 |
| 2026-06-26 | 938.00 | 945.00 | 904.00 | 904.00 | -4.29% | 20,319 |
| 2026-06-25 | 934.00 | 961.00 | 930.50 | 944.50 | +1.78% | 19,693 |
| 2026-06-24 | 919.00 | 928.00 | 907.50 | 928.00 | +1.31% | 13,361 |
| 2026-06-23 | 891.00 | 921.50 | 890.00 | 916.00 | -1.56% | 21,178 |
| 2026-06-22 | 924.50 | 941.00 | 920.00 | 930.50 | -2.62% | 25,912 |
| 2026-06-19 | 956.50 | 962.00 | 946.00 | 955.50 | -1.04% | 53,310 |
| 2026-06-18 | 952.50 | 965.50 | 941.00 | 965.50 | +0.52% | 34,524 |
| 2026-06-17 | 960.00 | 969.50 | 952.50 | 960.50 | +0.84% | 23,296 |
| 2026-06-16 | 929.00 | 954.00 | 927.50 | 952.50 | +4.27% | 38,156 |
| 2026-06-15 | 929.00 | 955.50 | 909.50 | 913.50 | +4.40% | 36,878 |
| 2026-06-12 | 879.00 | 885.50 | 864.50 | 875.00 | +1.69% | 18,955 |
| 2026-06-11 | 868.00 | 872.00 | 852.00 | 860.50 | -1.32% | 20,012 |
| 2026-06-10 | 892.00 | 894.00 | 868.50 | 872.00 | -2.41% | 34,780 |
| 2026-06-09 | 905.00 | 926.00 | 893.50 | 893.50 | -1.27% | 28,383 |
| 2026-06-08 | 872.00 | 907.50 | 864.50 | 905.00 | +0.28% | 17,148 |
| 2026-06-05 | 906.50 | 926.00 | 892.00 | 902.50 | +1.98% | 49,688 |
| 2026-06-04 | 884.50 | 894.50 | 869.00 | 885.00 | +0.45% | 20,675 |
| 2026-06-03 | 856.50 | 885.50 | 847.50 | 881.00 | +1.26% | 29,669 |
| 2026-06-02 | 828.00 | 870.00 | 824.50 | 870.00 | +7.14% | 31,133 |
| 2026-06-01 | 827.00 | 831.50 | 801.00 | 812.00 | -1.81% | 22,027 |
| 2026-05-29 | 807.00 | 834.50 | 799.50 | 827.00 | +2.86% | 87,029 |
| 2026-05-28 | 806.50 | 813.00 | 790.50 | 804.00 | -1.35% | 12,413 |
| 2026-05-27 | 809.50 | 819.00 | 803.50 | 815.00 | +1.18% | 15,378 |
| 2026-05-26 | 794.50 | 805.50 | 785.00 | 805.50 | +2.03% | 22,197 |
| 2026-05-22 | 798.50 | 798.50 | 777.00 | 789.50 | +1.94% | 12,448 |
| 2026-05-21 | 764.50 | 792.00 | 760.50 | 774.50 | +1.31% | 26,357 |
| 2026-05-20 | 757.00 | 775.00 | 747.50 | 764.50 | +0.99% | 21,182 |
| 2026-05-19 | 766.50 | 783.00 | 750.00 | 757.00 | -1.69% | 15,433 |
| 2026-05-18 | 770.00 | 788.00 | 760.50 | 770.00 | -1.35% | 30,530 |
| 2026-05-15 | 785.00 | 799.00 | 771.50 | 780.50 | -1.01% | 28,153 |
| 2026-05-13 | 765.00 | 791.50 | 744.00 | 788.50 | +9.29% | 38,893 |
| 2026-05-12 | 745.00 | 745.00 | 721.50 | 721.50 | -4.56% | 24,991 |
| 2026-05-11 | 746.50 | 756.00 | 729.50 | 756.00 | +1.41% | 31,104 |
| 2026-05-08 | 749.00 | 750.50 | 735.00 | 745.50 | -0.13% | 35,679 |
| 2026-05-07 | 760.00 | 766.00 | 744.50 | 746.50 | -1.19% | 34,763 |
| 2026-05-06 | 728.50 | 760.50 | 726.50 | 755.50 | +4.93% | 30,792 |
| 2026-05-05 | 719.50 | 731.00 | 708.50 | 720.00 | -0.21% | 31,005 |
| 2026-05-04 | 715.50 | 726.00 | 712.00 | 721.50 | +1.19% | 27,960 |
| 2026-04-30 | 699.50 | 718.00 | 695.00 | 713.00 | +0.49% | 21,640 |
| 2026-04-29 | 718.00 | 721.50 | 705.00 | 709.50 | -0.63% | 15,934 |
| 2026-04-28 | 722.50 | 728.00 | 713.00 | 714.00 | -0.97% | 13,996 |
| 2026-04-27 | 726.00 | 729.50 | 717.50 | 721.00 | -0.69% | 24,155 |
| 2026-04-24 | 707.00 | 728.00 | 707.00 | 726.00 | +0.76% | 69,369 |
| 2026-04-23 | 710.00 | 720.50 | 704.00 | 720.50 | +0.77% | 22,052 |
| 2026-04-22 | 726.00 | 731.50 | 711.50 | 715.00 | -1.31% | 21,306 |
| 2026-04-21 | 733.50 | 736.00 | 717.00 | 724.50 | -0.75% | 21,358 |
| 2026-04-20 | 751.00 | 755.00 | 728.00 | 730.00 | -5.07% | 31,739 |
| 2026-04-17 | 736.00 | 781.00 | 734.50 | 769.00 | +4.70% | 103,644 |
| 2026-04-16 | 734.50 | 747.00 | 730.00 | 734.50 | +0.69% | 25,964 |
| 2026-04-15 | 731.00 | 746.00 | 726.50 | 729.50 | -0.27% | 40,708 |
| 2026-04-14 | 735.00 | 747.00 | 731.50 | 731.50 | +0.97% | 38,350 |
| 2026-04-13 | 700.50 | 731.50 | 695.00 | 724.50 | +2.33% | 28,941 |
| 2026-04-10 | 684.50 | 710.00 | 684.50 | 708.00 | +3.89% | 32,830 |
| 2026-04-09 | 692.00 | 695.00 | 673.50 | 681.50 | -1.59% | 22,346 |
| 2026-04-08 | 694.50 | 694.50 | 672.00 | 692.50 | +9.66% | 52,392 |
| 2026-04-07 | 647.50 | 656.00 | 630.50 | 631.50 | -2.47% | 22,763 |
| 2026-04-02 | 642.00 | 652.50 | 632.00 | 647.50 | -2.04% | 23,941 |
| 2026-04-01 | 665.00 | 665.00 | 646.00 | 661.00 | +4.01% | 30,252 |
| 2026-03-31 | 624.50 | 639.50 | 618.50 | 635.50 | +1.60% | 31,800 |
| 2026-03-30 | 624.00 | 637.00 | 617.50 | 625.50 | -0.16% | 21,344 |
| 2026-03-27 | 643.50 | 643.50 | 624.00 | 626.50 | -2.87% | 22,816 |
| 2026-03-26 | 657.00 | 657.00 | 637.50 | 645.00 | -2.05% | 35,093 |
| 2026-03-25 | 640.50 | 664.50 | 637.50 | 658.50 | +2.81% | 69,482 |
| 2026-03-24 | 650.00 | 656.50 | 640.50 | 640.50 | -2.66% | 33,142 |
| 2026-03-23 | 614.50 | 662.50 | 608.50 | 658.00 | +5.53% | 42,336 |
| 2026-03-20 | 645.50 | 650.50 | 623.50 | 623.50 | -1.66% | 49,365 |
| 2026-03-19 | 669.00 | 669.00 | 630.00 | 634.00 | -5.93% | 38,638 |
| 2026-03-18 | 684.50 | 697.50 | 672.00 | 674.00 | -0.15% | 40,919 |
| 2026-03-17 | 682.00 | 683.00 | 672.00 | 675.00 | -1.32% | 37,703 |
| 2026-03-16 | 696.50 | 699.00 | 682.00 | 684.00 | -1.87% | 14,761 |
| 2026-03-13 | 697.50 | 707.00 | 691.50 | 697.00 | -0.57% | 23,836 |
| 2026-03-12 | 717.50 | 720.00 | 699.50 | 701.00 | -2.03% | 29,173 |
| 2026-03-11 | 706.50 | 726.50 | 699.00 | 715.50 | +0.49% | 30,154 |
| 2026-03-10 | 727.50 | 727.50 | 695.50 | 712.00 | +3.87% | 39,875 |
| 2026-03-09 | 661.00 | 686.50 | 654.50 | 685.50 | -0.51% | 22,408 |
| 2026-03-06 | 709.50 | 716.00 | 689.00 | 689.00 | -2.96% | 21,263 |
| 2026-03-05 | 728.00 | 729.50 | 710.00 | 710.00 | -2.67% | 16,064 |
| 2026-03-04 | 733.00 | 740.50 | 720.00 | 729.50 | -0.27% | 20,002 |
| 2026-03-03 | 762.00 | 762.00 | 716.00 | 731.50 | -4.13% | 24,006 |
| 2026-03-02 | 760.00 | 767.50 | 744.50 | 763.00 | -1.17% | 25,820 |
| 2026-02-27 | 782.00 | 790.50 | 772.00 | 772.00 | -0.77% | 66,306 |
| 2026-02-26 | 806.00 | 806.00 | 762.50 | 778.00 | -3.89% | 33,450 |
| 2026-02-25 | 822.50 | 842.00 | 808.00 | 809.50 | -0.43% | 41,260 |
| 2026-02-24 | 830.00 | 838.50 | 800.50 | 813.00 | -1.39% | 27,801 |
| 2026-02-23 | 870.00 | 870.00 | 808.00 | 824.50 | -9.99% | 69,455 |
| 2026-02-20 | 899.00 | 920.00 | 890.50 | 916.00 | +2.40% | 24,272 |
| 2026-02-19 | 896.50 | 898.00 | 880.50 | 894.50 | -0.56% | 18,965 |
| 2026-02-18 | 881.00 | 903.50 | 877.00 | 899.50 | +1.64% | 14,148 |
| 2026-02-17 | 872.00 | 885.50 | 860.00 | 885.00 | +0.63% | 12,847 |
| 2026-02-16 | 880.50 | 887.00 | 876.00 | 879.50 | -0.06% | 9,943 |
| 2026-02-13 | 883.00 | 886.50 | 869.00 | 880.00 | +0.06% | 24,257 |
| 2026-02-12 | 896.50 | 904.50 | 879.50 | 879.50 | -1.46% | 13,016 |
| 2026-02-11 | 869.50 | 901.50 | 851.50 | 892.50 | +2.88% | 25,032 |
| 2026-02-10 | 868.00 | 868.00 | 855.50 | 867.50 | -0.29% | 11,376 |
| 2026-02-09 | 860.00 | 870.00 | 850.50 | 870.00 | +1.81% | 16,876 |
| 2026-02-06 | 839.00 | 855.00 | 825.00 | 854.50 | +1.73% | 18,828 |
| 2026-02-05 | 833.50 | 853.00 | 833.50 | 840.00 | +1.02% | 17,063 |
| 2026-02-04 | 841.00 | 841.50 | 821.00 | 831.50 | -0.95% | 17,224 |
| 2026-02-03 | 855.00 | 861.50 | 827.00 | 839.50 | -1.06% | 13,132 |
| 2026-02-02 | 834.00 | 848.50 | 817.00 | 848.50 | +0.41% | 17,297 |
| 2026-01-30 | 842.50 | 851.00 | 838.00 | 845.00 | +0.72% | 10,801 |
| 2026-01-29 | 842.50 | 843.50 | 826.50 | 839.00 | -0.18% | 16,541 |
| 2026-01-28 | 872.00 | 878.00 | 830.00 | 840.50 | -2.89% | 21,024 |
| 2026-01-27 | 874.00 | 880.00 | 858.00 | 865.50 | -0.97% | 14,204 |
| 2026-01-26 | 875.50 | 880.50 | 872.00 | 874.00 | -0.51% | 9,859 |
| 2026-01-23 | 870.00 | 879.50 | 865.50 | 878.50 | +0.06% | 14,950 |
| 2026-01-22 | 893.50 | 893.50 | 870.50 | 878.00 | -0.79% | 12,606 |
| 2026-01-21 | 875.50 | 904.00 | 875.50 | 885.00 | +0.68% | 32,385 |
| 2026-01-20 | 867.00 | 890.00 | 850.00 | 879.00 | +0.29% | 20,911 |
| 2026-01-19 | 882.00 | 921.00 | 875.50 | 876.50 | -1.68% | 30,244 |
| 2026-01-16 | 896.00 | 910.00 | 889.00 | 891.50 | -0.56% | 22,969 |
| 2026-01-15 | 844.50 | 899.00 | 844.50 | 896.50 | +6.66% | 26,620 |
| 2026-01-14 | 831.00 | 843.00 | 829.50 | 840.50 | +1.51% | 21,939 |
| 2026-01-13 | 835.50 | 835.50 | 817.50 | 828.00 | -0.90% | 16,172 |
| 2026-01-12 | 840.00 | 845.00 | 825.50 | 835.50 | -0.18% | 13,784 |
| 2026-01-09 | 816.50 | 837.00 | 810.50 | 837.00 | +2.26% | 15,398 |
| 2026-01-08 | 826.00 | 830.00 | 810.50 | 818.50 | -1.09% | 16,463 |
| 2026-01-07 | 822.00 | 827.50 | 796.00 | 827.50 | +2.48% | 21,733 |
| 2026-01-06 | 816.50 | 816.50 | 797.50 | 807.50 | -0.98% | 20,365 |
| 2026-01-05 | 804.50 | 815.50 | 788.00 | 815.50 | +4.42% | 30,379 |
| 2025-12-30 | 772.50 | 781.00 | 767.50 | 781.00 | +0.90% | 26,844 |
| 2025-12-29 | 775.00 | 778.50 | 763.00 | 774.00 | -0.83% | 15,460 |
| 2025-12-23 | 781.50 | 782.00 | 774.00 | 780.50 | -0.26% | 9,514 |
| 2025-12-22 | 780.00 | 783.00 | 769.50 | 782.50 | +0.38% | 8,017 |
| 2025-12-19 | 776.50 | 782.50 | 766.50 | 779.50 | +1.50% | 37,521 |
| 2025-12-18 | 778.00 | 780.50 | 760.00 | 768.00 | -1.41% | 33,654 |
| 2025-12-17 | 790.00 | 793.00 | 778.00 | 779.00 | -0.89% | 18,373 |
| 2025-12-16 | 774.00 | 789.00 | 773.00 | 786.00 | -0.13% | 17,383 |
| 2025-12-15 | 789.00 | 789.00 | 778.50 | 787.00 | +0.06% | 14,794 |
| 2025-12-12 | 788.50 | 808.50 | 779.50 | 786.50 | +0.25% | 15,834 |
| 2025-12-11 | 810.50 | 810.50 | 784.50 | 784.50 | -3.15% | 11,773 |
| 2025-12-10 | 780.00 | 810.00 | 774.00 | 810.00 | +4.72% | 30,684 |
| 2025-12-09 | 779.50 | 785.50 | 763.00 | 773.50 | -1.15% | 20,943 |
| 2025-12-08 | 797.00 | 797.00 | 775.00 | 782.50 | +0.71% | 12,281 |
| 2025-12-05 | 782.00 | 792.00 | 772.50 | 777.00 | +0.06% | 16,317 |
| 2025-12-04 | 783.50 | 789.50 | 772.50 | 776.50 | -0.19% | 17,023 |
| 2025-12-03 | 776.00 | 790.50 | 771.50 | 778.00 | +0.32% | 16,925 |
| 2025-12-02 | 774.00 | 780.00 | 769.00 | 775.50 | +0.13% | 11,472 |
| 2025-12-01 | 781.00 | 781.00 | 770.00 | 774.50 | -1.40% | 10,634 |
| 2025-11-28 | 783.00 | 787.50 | 780.00 | 785.50 | -0.44% | 14,948 |
| 2025-11-27 | 781.50 | 793.00 | 779.50 | 789.00 | +1.15% | 16,845 |
| 2025-11-26 | 766.50 | 780.50 | 761.50 | 780.00 | +2.43% | 21,937 |
| 2025-11-25 | 763.00 | 775.00 | 748.50 | 761.50 | -0.33% | 22,849 |
| 2025-11-24 | 768.50 | 774.50 | 759.00 | 764.00 | +1.33% | 102,272 |
| 2025-11-21 | 756.00 | 769.00 | 750.50 | 754.00 | -3.02% | 27,364 |
| 2025-11-20 | 818.00 | 818.00 | 777.50 | 777.50 | +3.05% | 22,853 |
| 2025-11-19 | 744.00 | 769.00 | 742.00 | 754.50 | +1.62% | 27,522 |
| 2025-11-18 | 755.00 | 767.50 | 742.50 | 742.50 | -3.57% | 33,477 |
| 2025-11-17 | 784.50 | 789.50 | 770.00 | 770.00 | -1.72% | 15,705 |
| 2025-11-14 | 786.50 | 795.00 | 773.50 | 783.50 | -0.89% | 20,602 |
| 2025-11-13 | 815.00 | 824.50 | 790.50 | 790.50 | -4.70% | 22,583 |
| 2025-11-12 | 815.50 | 833.00 | 815.00 | 829.50 | +1.53% | 23,261 |
| 2025-11-11 | 801.50 | 825.00 | 800.00 | 817.00 | +4.54% | 26,363 |
| 2025-11-10 | 790.50 | 795.00 | 781.00 | 781.50 | -0.51% | 20,408 |
| 2025-11-07 | 791.00 | 799.00 | 781.00 | 785.50 | -0.51% | 15,002 |
| 2025-11-06 | 808.50 | 811.50 | 783.00 | 789.50 | -2.89% | 28,456 |
| 2025-11-05 | 829.00 | 833.00 | 802.50 | 813.00 | -1.93% | 24,684 |
| 2025-11-04 | 859.50 | 865.50 | 806.00 | 829.00 | -4.71% | 31,020 |
| 2025-11-03 | 866.00 | 874.50 | 861.00 | 870.00 | +0.46% | 20,693 |
| 2025-10-31 | 863.50 | 872.00 | 863.00 | 866.00 | +0.35% | 22,636 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+9.53%). Worst month: Mar (-7.26%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Belimo Holding's (BEAN.SW) latest close?
779.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is BEAN.SW's 52-week high and low?
969.50 high and 608.50 low over the trailing 52 weeks, as of 2026-10-30.
What is Belimo Holding's strongest and weakest month historically?
Historically, BEAN.SW's strongest calendar month has been Jul (average +9.53%) and its weakest Mar (average -7.26%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on BEAN.SW?
Mixed moving-average stack: Trades -3.4% vs the 50-day and -2.7% vs the 200-day average, 19.6% below the 52-week high and +30.1% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is BEAN.SW above its 50-day and 200-day moving averages?
Belimo Holding trades 3.4% below its 50-day and 2.7% below its 200-day moving average (0.6% below its 20-day). As of 2026-10-30.