Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	22.890	22.890	18.620	22.890	21.829	34,123
2023-09-22	22.890	22.890	18.920	22.890	21.829	21,313
2023-09-21	22.890	22.890	18.760	22.890	21.829	38,249
2023-09-20	22.890	22.890	19.145	22.890	21.829	9,976
2023-09-19	22.890	22.890	19.030	22.890	21.829	83,390
2023-09-18	22.890	22.890	19.250	22.890	21.829	22,062
2023-09-15	22.890	22.890	19.590	22.890	21.829	40,182
2023-09-14	22.890	22.890	19.510	22.890	21.829	13,359
2023-09-13	22.890	22.890	19.370	22.890	21.829	122,767
2023-09-12	22.890	22.890	19.488	22.890	21.829	12,384
2023-09-11	22.890	22.890	19.310	22.890	21.829	32,027
2023-09-08	22.890	22.890	19.230	22.890	21.829	114,576
2023-09-07	22.890	22.890	19.570	22.890	21.829	7,574
2023-09-06	22.890	22.890	19.450	22.890	21.829	6,922
2023-09-05	22.890	22.890	19.630	22.890	21.829	32,004
2023-09-04	22.890	22.890	19.930	22.890	21.829	23,425
2023-09-01	22.890	22.890	19.770	22.890	21.829	11,915
2023-08-31	22.890	22.890	22.890	22.890	21.829	11,730
2023-08-30	22.890	22.890	19.390	22.890	21.829	27,263
2023-08-29	22.890	22.890	19.400	22.890	21.829	131,153
2023-08-25	22.890	22.890	18.790	22.890	21.829	13,658
2023-08-24	22.890	22.890	19.060	22.890	21.829	24,252
2023-08-23	22.890	22.890	19.060	22.890	21.829	15,329
2023-08-22	22.890	22.890	19.200	22.890	21.829	13,008
2023-08-21	22.890	22.890	19.170	22.890	21.829	27,815
2023-08-18	22.890	22.890	19.250	22.890	21.829	42,884
2023-08-17	22.890	22.890	19.410	22.890	21.829	19,055
2023-08-16	22.890	22.890	19.599	22.890	21.829	22,749
2023-08-15	22.890	22.890	19.770	22.890	21.829	13,699
2023-08-14	22.890	22.890	19.930	22.890	21.829	140,596
2023-08-11	22.890	22.890	20.299	22.890	21.829	13,116
2023-08-10	22.890	22.890	22.890	22.890	21.829	9,174
2023-08-09	22.890	22.890	20.680	22.890	21.829	98,460
2023-08-08	22.890	22.890	20.600	22.890	21.829	12,163
2023-08-07	22.890	22.890	20.700	22.890	21.829	34,514
2023-08-04	22.890	22.890	20.802	22.890	21.829	15,887
2023-08-03	22.890	22.890	20.680	22.890	21.829	25,540
2023-08-02	22.890	22.890	20.800	22.890	21.829	56,187
2023-08-01	22.890	22.890	21.040	22.890	21.829	285,203
2023-07-31	22.890	22.890	20.800	22.890	21.829	52,536
2023-07-28	22.890	22.890	20.440	22.890	21.829	16,131
2023-07-27	22.890	22.890	20.380	22.890	21.829	19,337
2023-07-26	22.890	22.890	20.420	22.890	21.829	27,128
2023-07-25	22.890	22.890	20.460	22.890	21.829	31,003
2023-07-24	22.890	22.890	20.060	22.890	21.829	128,757
2023-07-21	22.890	22.890	19.810	22.890	21.829	96,833
2023-07-20	22.890	22.890	19.480	22.890	21.829	465,299
2023-07-19	22.890	22.890	19.320	22.890	21.829	581,385
2023-07-18	22.890	23.240	22.890	22.890	21.829	61,036
2023-07-17	22.890	23.720	22.890	22.890	21.829	14,567
2023-07-14	22.890	23.362	22.890	22.890	21.829	3,199
2023-07-13	22.890	23.480	22.890	22.890	21.829	4,320
2023-07-12	22.890	23.320	22.890	22.890	21.829	26,804
2023-07-11	22.890	23.440	22.890	22.890	21.829	6,483
2023-07-10	22.890	23.380	22.890	22.890	21.829	8,049
2023-07-07	22.890	23.260	22.890	22.890	21.829	15,486
2023-07-06	22.890	23.400	22.890	22.890	21.829	20,075
2023-07-05	22.890	23.260	22.890	22.890	21.829	23,036
2023-07-04	22.890	23.500	22.800	22.890	21.829	8,023
2023-07-03	22.890	23.200	22.759	22.890	21.829	169,386

← NewerPage 14 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.