Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	22.890	22.890	15.500	22.890	21.829	8,935
2024-03-13	22.890	22.890	15.429	22.890	21.829	3,896
2024-03-12	22.890	22.890	15.410	22.890	21.829	10,975
2024-03-11	22.890	22.890	15.400	22.890	21.829	11,123
2024-03-08	22.890	22.890	15.610	22.890	21.829	5,389
2024-03-07	22.890	22.890	15.630	22.890	21.829	12,629
2024-03-06	22.890	22.890	15.819	22.890	21.829	10,893
2024-03-05	22.890	22.890	15.810	22.890	21.829	7,426
2024-03-04	22.890	22.890	16.050	22.890	21.829	6,479
2024-03-01	22.890	22.890	16.210	22.890	21.829	4,846
2024-02-29	22.890	22.890	16.160	22.890	21.829	11,612
2024-02-28	22.890	22.890	15.890	22.890	21.829	10,284
2024-02-27	22.890	22.890	15.670	22.890	21.829	63,880
2024-02-26	22.890	22.890	15.720	22.890	21.829	28,998
2024-02-23	22.890	22.890	16.009	22.890	21.829	16,971
2024-02-22	22.890	22.890	16.508	22.890	21.829	25,402
2024-02-21	22.890	22.890	16.493	22.890	21.829	19,193
2024-02-20	22.890	22.890	16.370	22.890	21.829	16,469
2024-02-19	22.890	22.890	16.720	22.890	21.829	16,557
2024-02-16	22.890	22.890	16.878	22.890	21.829	16,113
2024-02-15	22.890	22.890	16.820	22.890	21.829	24,564
2024-02-14	22.890	22.890	16.890	22.890	21.829	15,985
2024-02-13	22.890	22.890	16.921	22.890	21.829	39,623
2024-02-12	22.890	22.890	16.760	22.890	21.829	36,431
2024-02-09	22.890	22.890	16.540	22.890	21.829	79,559
2024-02-08	22.890	22.890	15.250	22.890	21.829	39,426
2024-02-07	22.890	22.890	14.770	22.890	21.829	16,386
2024-02-06	22.890	22.890	14.770	22.890	21.829	25,170
2024-02-05	22.890	22.890	14.550	22.890	21.829	44,233
2024-02-02	22.890	22.890	15.420	22.890	21.829	11,083
2024-02-01	22.890	22.890	15.329	22.890	21.829	8,943
2024-01-31	22.890	22.890	15.057	22.890	21.829	17,212
2024-01-30	22.890	22.890	15.000	22.890	21.829	21,509
2024-01-29	22.890	22.890	14.750	22.890	21.829	41,435
2024-01-26	22.890	22.890	14.970	22.890	21.829	105,494
2024-01-25	22.890	22.890	15.590	22.890	21.829	9,699
2024-01-24	22.890	22.890	15.590	22.890	21.829	28,712
2024-01-23	22.890	22.890	15.420	22.890	21.829	75,713
2024-01-22	22.890	22.890	15.410	22.890	21.829	96,134
2024-01-19	22.890	22.890	15.240	22.890	21.829	27,103
2024-01-18	22.890	22.890	15.780	22.890	21.829	12,321
2024-01-17	22.890	22.890	15.660	22.890	21.829	25,500
2024-01-16	22.890	22.890	15.960	22.890	21.829	15,980
2024-01-15	22.890	22.890	16.380	22.890	21.829	8,067
2024-01-12	22.890	22.890	16.480	22.890	21.829	23,201
2024-01-11	22.890	22.890	16.169	22.890	21.829	14,022
2024-01-10	22.890	22.890	15.920	22.890	21.829	13,159
2024-01-09	22.890	22.890	15.900	22.890	21.829	61,248
2024-01-08	22.890	22.890	15.650	22.890	21.829	10,883
2024-01-05	22.890	22.890	15.550	22.890	21.829	24,328
2024-01-04	22.890	22.890	15.870	22.890	21.829	15,290
2024-01-03	22.890	22.890	15.920	22.890	21.829	21,800
2024-01-02	22.890	22.890	16.380	22.890	21.829	21,045
2023-12-29	22.890	22.890	16.511	22.890	21.829	14,698
2023-12-28	22.890	22.890	16.550	22.890	21.829	11,333
2023-12-27	22.890	22.890	16.666	22.890	21.829	15,198
2023-12-22	22.890	22.890	16.467	22.890	21.829	153,749
2023-12-21	22.890	22.890	16.280	22.890	21.829	30,611
2023-12-20	22.890	22.890	16.330	22.890	21.829	65,368
2023-12-19	22.890	22.890	16.330	22.890	21.829	86,689

← NewerPage 12 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.