Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	22.890	22.890	15.880	22.890	21.829	51,543
2023-12-15	22.890	22.890	15.670	22.890	21.829	42,826
2023-12-14	22.890	22.890	15.541	22.890	21.829	37,906
2023-12-13	22.890	22.890	15.180	22.890	21.829	31,677
2023-12-12	22.890	22.890	15.330	22.890	21.829	24,407
2023-12-11	22.890	22.890	15.480	22.890	21.829	11,035
2023-12-08	22.890	22.890	15.300	22.890	21.829	41,137
2023-12-07	22.890	22.890	15.020	22.890	21.829	56,081
2023-12-06	22.890	22.890	15.370	22.890	21.829	68,102
2023-12-05	22.890	22.890	15.430	22.890	21.829	30,848
2023-12-04	22.890	22.890	15.529	22.890	21.829	80,836
2023-12-01	22.890	22.890	15.520	22.890	21.829	17,236
2023-11-30	22.890	22.890	15.439	22.890	21.829	29,137
2023-11-29	22.890	22.890	15.290	22.890	21.829	30,957
2023-11-28	22.890	22.890	14.990	22.890	21.829	14,396
2023-11-27	22.890	22.890	15.307	22.890	21.829	7,715
2023-11-24	22.890	22.890	15.449	22.890	21.829	20,714
2023-11-23	22.890	22.890	15.470	22.890	21.829	24,269
2023-11-22	22.890	22.890	15.650	22.890	21.829	94,045
2023-11-21	22.890	22.890	15.539	22.890	21.829	91,718
2023-11-20	22.890	22.890	15.500	22.890	21.829	16,124
2023-11-17	22.890	22.890	15.390	22.890	21.829	19,575
2023-11-16	22.890	22.890	15.190	22.890	21.829	19,212
2023-11-15	22.890	22.890	15.450	22.890	21.829	16,710
2023-11-14	22.890	22.890	15.310	22.890	21.829	28,724
2023-11-13	22.890	22.890	15.210	22.890	21.829	5,222
2023-11-10	22.890	22.890	15.260	22.890	21.829	14,524
2023-11-09	22.890	22.890	15.430	22.890	21.829	32,590
2023-11-08	22.890	22.890	15.300	22.890	21.829	28,984
2023-11-07	22.890	22.890	15.319	22.890	21.829	14,754
2023-11-06	22.890	22.890	15.380	22.890	21.829	42,658
2023-11-03	22.890	22.890	15.250	22.890	21.829	22,507
2023-11-02	22.890	22.890	14.790	22.890	21.829	20,833
2023-11-01	22.890	22.890	14.416	22.890	21.829	8,912
2023-10-31	22.890	22.890	14.310	22.890	21.829	18,178
2023-10-30	22.890	22.890	14.540	22.890	21.829	17,691
2023-10-27	22.890	22.890	14.180	22.890	21.829	50,007
2023-10-26	22.890	22.890	14.140	22.890	21.829	20,684
2023-10-25	22.890	22.890	14.300	22.890	21.829	24,286
2023-10-24	22.890	22.890	14.320	22.890	21.829	22,396
2023-10-23	22.890	22.890	13.982	22.890	21.829	52,487
2023-10-20	22.890	22.890	13.900	22.890	21.829	36,988
2023-10-19	22.890	22.890	14.000	22.890	21.829	131,712
2023-10-18	22.890	22.890	13.770	22.890	21.829	199,606
2023-10-17	22.890	22.890	16.560	22.890	21.829	63,060
2023-10-16	22.890	22.890	16.900	22.890	21.829	18,533
2023-10-13	22.890	22.890	17.100	22.890	21.829	20,777
2023-10-12	22.890	22.890	17.440	22.890	21.829	17,832
2023-10-11	22.890	22.890	17.478	22.890	21.829	30,860
2023-10-10	22.890	22.890	17.720	22.890	21.829	30,292
2023-10-09	22.890	22.890	17.730	22.890	21.829	34,606
2023-10-06	22.890	22.890	17.690	22.890	21.829	22,711
2023-10-05	22.890	22.890	17.653	22.890	21.829	18,516
2023-10-04	22.890	22.890	17.490	22.890	21.829	37,660
2023-10-03	22.890	22.890	17.820	22.890	21.829	20,924
2023-10-02	22.890	22.890	17.826	22.890	21.829	28,955
2023-09-29	22.890	22.890	18.379	22.890	21.829	57,198
2023-09-28	22.890	22.890	18.260	22.890	21.829	32,421
2023-09-27	22.890	22.890	18.470	22.890	21.829	17,775
2023-09-26	22.890	22.890	18.380	22.890	21.829	9,650

← NewerPage 13 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.