Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	22.890	23.057	22.800	22.890	21.829	24,332
2023-06-29	22.890	22.900	22.680	22.890	21.829	8,815
2023-06-28	22.890	22.890	22.760	22.890	21.829	7,778
2023-06-27	22.890	23.060	22.580	22.890	21.829	16,574
2023-06-26	22.890	23.160	22.880	22.890	21.829	8,376
2023-06-23	22.890	23.060	22.890	22.890	21.829	10,050
2023-06-22	22.890	23.280	22.890	22.890	21.829	8,543
2023-06-21	22.890	24.420	22.890	22.890	21.829	20,741
2023-06-20	22.890	24.900	22.890	22.890	21.829	52,405
2023-06-19	22.890	24.940	22.890	22.890	21.829	39,169
2023-06-16	22.890	25.020	22.890	22.890	21.829	231,207
2023-06-15	22.890	24.860	22.890	22.890	21.829	11,797
2023-06-14	22.890	24.980	22.890	22.890	21.829	18,308
2023-06-13	22.890	25.140	22.890	22.890	21.829	11,543
2023-06-12	22.890	24.920	22.890	22.890	21.829	7,445
2023-06-09	22.890	24.700	22.890	22.890	21.829	98,837
2023-06-08	22.890	24.680	22.890	22.890	21.829	12,335
2023-06-07	22.890	24.840	22.890	22.890	21.829	6,178
2023-06-06	22.890	24.920	22.890	22.890	21.829	11,553
2023-06-05	22.890	25.320	22.890	22.890	21.829	15,382
2023-06-02	22.890	25.100	22.890	22.890	21.829	57,902
2023-06-01	22.890	24.600	22.890	22.890	21.829	39,994
2023-05-31	22.890	24.480	22.890	22.890	21.829	20,717
2023-05-30	22.890	24.640	22.890	22.890	21.829	27,497
2023-05-26	22.890	24.720	22.890	22.890	21.829	25,750
2023-05-25	22.890	24.460	22.890	22.890	21.829	19,337
2023-05-24	22.890	24.560	22.890	22.890	21.829	11,010
2023-05-23	22.890	25.180	22.890	22.890	21.829	10,150
2023-05-22	22.890	25.222	22.890	22.890	21.829	5,710
2023-05-19	22.890	25.560	22.890	22.890	21.829	9,253
2023-05-18	22.890	25.240	22.890	22.890	21.829	17,492
2023-05-17	22.890	25.000	22.890	22.890	21.829	57,842
2023-05-16	22.890	25.320	22.890	22.890	21.829	16,577
2023-05-15	22.890	25.380	22.890	22.890	21.829	12,533
2023-05-12	22.890	25.520	22.890	22.890	21.829	8,900
2023-05-11	22.890	25.500	22.890	22.890	21.829	43,765
2023-05-10	22.890	25.380	22.890	22.890	21.829	119,469
2023-05-09	22.890	25.300	22.890	22.890	21.829	20,371
2023-05-05	22.890	26.500	22.890	22.890	21.829	6,851
2023-05-04	22.890	26.460	22.890	22.890	21.535	20,492
2023-05-03	22.890	26.700	22.890	22.890	21.535	7,246
2023-05-02	22.890	26.660	22.890	22.890	21.535	9,067
2023-04-28	22.890	26.620	22.890	22.890	21.535	12,577
2023-04-27	22.890	26.580	22.890	22.890	21.535	191,870
2023-04-26	22.890	26.560	22.890	22.890	21.535	9,090
2023-04-25	22.890	26.660	22.890	22.890	21.535	27,825
2023-04-24	22.890	26.820	22.890	22.890	21.535	62,981
2023-04-21	22.890	26.900	22.890	22.890	21.535	49,656
2023-04-20	22.890	26.740	22.890	22.890	21.535	41,201
2023-04-19	22.890	27.040	22.890	22.890	21.535	17,127
2023-04-18	22.890	27.520	22.890	22.890	21.535	13,394
2023-04-17	22.890	27.540	22.890	22.890	21.535	23,362
2023-04-14	22.890	27.280	22.890	22.890	21.535	11,155
2023-04-13	22.890	27.160	22.890	22.890	21.535	5,486
2023-04-12	22.890	27.160	22.890	22.890	21.535	16,197
2023-04-11	22.890	27.760	22.890	22.890	21.535	6,634
2023-04-06	22.890	28.320	22.890	22.890	21.535	24,762
2023-04-05	22.890	27.420	22.890	22.890	21.535	9,609
2023-04-04	22.890	27.600	22.890	22.890	21.535	15,308
2023-04-03	22.890	27.400	22.890	22.890	21.535	16,762

← NewerPage 15 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.