Barco NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	22.890	22.890	11.690	22.890	22.154	7,330
2024-09-04	22.890	22.890	11.852	22.890	22.154	729
2024-09-03	22.890	22.890	11.910	22.890	22.154	1,413
2024-09-02	22.890	22.890	12.000	22.890	22.154	624
2024-08-30	22.890	22.890	12.140	22.890	22.154	9,499
2024-08-29	22.890	22.890	12.190	22.890	22.154	24,696
2024-08-28	22.890	22.890	12.140	22.890	22.154	1,691
2024-08-27	22.890	22.890	12.170	22.890	22.154	1,730
2024-08-23	22.890	22.890	12.400	22.890	22.154	3,543
2024-08-22	22.890	22.890	12.350	22.890	22.154	3,567
2024-08-21	22.890	22.890	12.210	22.890	22.154	1,674
2024-08-20	22.890	22.890	12.270	22.890	22.154	2,745
2024-08-19	22.890	22.890	12.080	22.890	22.154	3,925
2024-08-16	22.890	22.890	12.000	22.890	22.154	5,559
2024-08-15	22.890	22.890	12.000	22.890	22.154	3,416
2024-08-14	22.890	22.890	11.870	22.890	22.154	602
2024-08-13	22.890	22.890	11.580	22.890	22.154	1,240
2024-08-12	22.890	22.890	11.560	22.890	22.154	4,052
2024-08-09	22.890	22.890	11.650	22.890	22.154	3,230
2024-08-08	22.890	22.890	11.550	22.890	22.154	4,718
2024-08-07	22.890	22.890	11.660	22.890	22.154	3,328
2024-08-06	22.890	22.890	11.280	22.890	22.154	4,888
2024-08-05	22.890	22.890	11.330	22.890	22.154	6,336
2024-08-02	22.890	22.890	11.650	22.890	22.154	360
2024-08-01	22.890	22.890	11.967	22.890	22.154	3,149
2024-07-31	22.890	22.890	11.960	22.890	22.154	10,134
2024-07-30	22.890	22.890	11.690	22.890	22.154	185,224
2024-07-29	22.890	22.890	11.690	22.890	22.154	6,390
2024-07-26	22.890	22.890	11.700	22.890	22.154	28,156
2024-07-25	22.890	22.890	11.480	22.890	22.154	4,392
2024-07-24	22.890	22.890	11.610	22.890	22.154	12,569
2024-07-23	22.890	22.890	11.550	22.890	22.154	5,976
2024-07-22	22.890	22.890	11.470	22.890	22.154	10,339
2024-07-19	22.890	22.890	11.220	22.890	22.154	11,618
2024-07-18	22.890	22.890	11.320	22.890	22.154	158,152
2024-07-17	22.890	22.890	11.390	22.890	22.154	18,735
2024-07-16	22.890	22.890	10.720	22.890	22.154	1,119
2024-07-15	22.890	22.890	10.750	22.890	22.154	3,527
2024-07-12	22.890	22.890	10.860	22.890	22.154	10,545
2024-07-11	22.890	22.890	10.560	22.890	22.154	6,830
2024-07-10	22.890	22.890	10.600	22.890	22.154	557
2024-07-09	22.890	22.890	10.380	22.890	22.154	12,706
2024-07-08	22.890	22.890	10.570	22.890	22.154	10,021
2024-07-05	22.890	22.890	10.660	22.890	22.154	5,407
2024-07-04	22.890	22.890	10.420	22.890	22.154	4,995
2024-07-03	22.890	22.890	10.240	22.890	22.154	5,903
2024-07-02	22.890	22.890	10.180	22.890	22.154	18,245
2024-07-01	22.890	22.890	10.300	22.890	22.154	10,410
2024-06-28	22.890	22.890	10.340	22.890	22.154	3,915
2024-06-27	22.890	22.890	10.550	22.890	22.154	15,132
2024-06-26	22.890	22.890	10.510	22.890	22.154	12,771
2024-06-25	22.890	22.890	10.700	22.890	22.154	3,292
2024-06-24	22.890	22.890	10.920	22.890	22.154	7,161
2024-06-21	22.890	22.890	11.050	22.890	22.154	10,119
2024-06-20	22.890	22.890	10.980	22.890	22.154	9,976
2024-06-19	22.890	22.890	10.930	22.890	22.154	2,970
2024-06-18	22.890	22.890	10.920	22.890	22.154	5,156
2024-06-17	22.890	22.890	10.920	22.890	22.154	6,669
2024-06-14	22.890	22.890	11.443	22.890	22.154	4,943
2024-06-13	22.890	22.890	11.671	22.890	22.154	2,875

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	0.3850 EUR
2025-05-02	0.3570 EUR
2024-05-03	0.3360 EUR
2023-05-05	0.3080 EUR
2022-05-09	0.2800 EUR
2021-05-10	0.2646 EUR
2020-05-11	1.8550 EUR
2019-05-06	1.6100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.