Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	22.890	22.890	11.600	22.890	22.154	3,577
2024-06-11	22.890	22.890	11.590	22.890	22.154	3,114
2024-06-10	22.890	22.890	11.710	22.890	22.154	3,537
2024-06-07	22.890	22.890	11.970	22.890	22.154	1,619
2024-06-06	22.890	22.890	12.110	22.890	22.154	7,456
2024-06-05	22.890	22.890	12.090	22.890	22.154	1,899
2024-06-04	22.890	22.890	12.350	22.890	22.154	10,754
2024-06-03	22.890	22.890	12.580	22.890	22.154	5,713
2024-05-31	22.890	22.890	12.710	22.890	22.154	1,761
2024-05-30	22.890	22.890	12.620	22.890	22.154	2,429
2024-05-29	22.890	22.890	12.680	22.890	22.154	3,766
2024-05-28	22.890	22.890	12.958	22.890	22.154	833
2024-05-24	22.890	22.890	12.750	22.890	22.154	3,472
2024-05-23	22.890	22.890	12.810	22.890	22.154	4,823
2024-05-22	22.890	22.890	12.920	22.890	22.154	4,988
2024-05-21	22.890	22.890	12.870	22.890	22.154	8,701
2024-05-20	22.890	22.890	13.070	22.890	22.154	3,754
2024-05-17	22.890	22.890	13.040	22.890	22.154	7,191
2024-05-16	22.890	22.890	13.100	22.890	22.154	2,921
2024-05-15	22.890	22.890	13.310	22.890	22.154	2,094
2024-05-14	22.890	22.890	13.520	22.890	22.154	2,527
2024-05-13	22.890	22.890	13.500	22.890	22.154	20,482
2024-05-10	22.890	22.890	13.520	22.890	22.154	700
2024-05-09	22.890	22.890	13.600	22.890	22.154	6,927
2024-05-08	22.890	22.890	13.450	22.890	22.154	20,500
2024-05-07	22.890	22.890	13.200	22.890	22.154	28,986
2024-05-03	22.890	22.890	13.010	22.890	22.154	19,541
2024-05-02	22.890	22.890	13.000	22.890	21.829	16,594
2024-05-01	22.890	22.890	22.890	22.890	21.829	0
2024-04-30	22.890	22.890	12.910	22.890	21.829	229,137
2024-04-29	22.890	22.890	12.970	22.890	21.829	19,344
2024-04-26	22.890	22.890	13.010	22.890	21.829	29,852
2024-04-25	22.890	22.890	12.787	22.890	21.829	43,886
2024-04-24	22.890	22.890	12.750	22.890	21.829	51,456
2024-04-23	22.890	22.890	12.490	22.890	21.829	175,953
2024-04-22	22.890	22.890	14.907	22.890	21.829	7,628
2024-04-19	22.890	22.890	14.820	22.890	21.829	16,891
2024-04-18	22.890	22.890	14.871	22.890	21.829	26,768
2024-04-17	22.890	22.890	14.780	22.890	21.829	31,620
2024-04-16	22.890	22.890	14.880	22.890	21.829	14,871
2024-04-15	22.890	22.890	14.960	22.890	21.829	13,116
2024-04-12	22.890	22.890	15.050	22.890	21.829	142,295
2024-04-11	22.890	22.890	15.149	22.890	21.829	17,353
2024-04-10	22.890	22.890	15.140	22.890	21.829	9,571
2024-04-09	22.890	22.890	14.751	22.890	21.829	31,821
2024-04-08	22.890	22.890	14.762	22.890	21.829	134,840
2024-04-05	22.890	22.890	14.720	22.890	21.829	28,687
2024-04-04	22.890	22.890	14.950	22.890	21.829	74,329
2024-04-03	22.890	22.890	14.610	22.890	21.829	18,590
2024-04-02	22.890	22.890	14.780	22.890	21.829	124,258
2024-03-28	22.890	22.890	15.170	22.890	21.829	224,211
2024-03-27	22.890	22.890	15.000	22.890	21.829	221,410
2024-03-26	22.890	22.890	15.030	22.890	21.829	293,505
2024-03-25	22.890	22.890	15.160	22.890	21.829	220,468
2024-03-22	22.890	22.890	15.220	22.890	21.829	10,529
2024-03-21	22.890	22.890	15.140	22.890	21.829	16,728
2024-03-20	22.890	22.890	14.930	22.890	21.829	43,225
2024-03-19	22.890	22.890	15.060	22.890	21.829	138,200
2024-03-18	22.890	22.890	15.150	22.890	21.829	70,308
2024-03-15	22.890	22.890	15.119	22.890	21.829	136,543

← NewerPage 11 of 22 · 1,269 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.