NV Bekaert SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 44.000 | 44.300 | 43.400 | 43.400 | 42.029 | 52,074 |
| 2026-05-06 | 42.900 | 44.200 | 42.900 | 44.000 | 42.610 | 55,411 |
| 2026-05-05 | 41.700 | 42.750 | 41.700 | 42.600 | 41.254 | 24,586 |
| 2026-05-04 | 42.000 | 42.600 | 41.600 | 41.650 | 40.334 | 25,889 |
| 2026-04-30 | 41.500 | 42.200 | 41.500 | 41.950 | 40.625 | 23,458 |
| 2026-04-29 | 41.600 | 42.000 | 41.550 | 41.600 | 40.286 | 20,044 |
| 2026-04-28 | 42.050 | 42.100 | 41.100 | 41.650 | 40.334 | 28,193 |
| 2026-04-27 | 41.900 | 42.400 | 41.900 | 42.100 | 40.770 | 23,979 |
| 2026-04-24 | 41.700 | 42.000 | 41.200 | 41.950 | 40.625 | 28,714 |
| 2026-04-23 | 41.450 | 42.050 | 41.400 | 41.950 | 40.625 | 24,521 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 1.3650 EUR |
| 2025-05-16 | 1.3300 EUR |
| 2024-05-10 | 1.2600 EUR |
| 2023-05-11 | 1.1550 EUR |
| 2022-05-12 | 1.0500 EUR |
| 2021-05-14 | 0.7000 EUR |
| 2020-05-14 | 0.2450 EUR |
| 2019-05-09 | 0.4900 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.