Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	22.890	27.680	22.890	22.890	21.535	3,550
2023-03-30	22.890	27.500	22.890	22.890	21.535	12,230
2023-03-29	22.890	27.120	22.890	22.890	21.535	184,499
2023-03-28	22.890	26.800	22.890	22.890	21.535	10,143
2023-03-27	22.890	26.900	22.890	22.890	21.535	8,595
2023-03-24	22.890	26.500	22.890	22.890	21.535	26,492
2023-03-23	22.890	26.660	22.890	22.890	21.535	17,096
2023-03-22	22.890	26.400	22.890	22.890	21.535	18,218
2023-03-21	22.890	26.500	22.890	22.890	21.535	28,629
2023-03-20	22.890	26.020	22.890	22.890	21.535	18,739
2023-03-17	22.890	26.582	22.890	22.890	21.535	31,212
2023-03-16	22.890	26.680	22.890	22.890	21.535	18,281
2023-03-15	22.890	26.820	22.890	22.890	21.535	35,531
2023-03-14	22.890	27.000	22.890	22.890	21.535	24,200
2023-03-13	22.890	27.100	22.890	22.890	21.535	11,708
2023-03-10	22.890	27.400	22.890	22.890	21.535	9,716
2023-03-09	22.890	27.660	22.890	22.890	21.535	10,558
2023-03-08	22.890	27.260	22.890	22.890	21.535	8,195
2023-03-07	22.890	27.520	22.890	22.890	21.535	15,565
2023-03-06	22.890	27.860	22.890	22.890	21.535	13,043
2023-03-03	22.890	27.340	22.890	22.890	21.535	8,765
2023-03-02	22.890	27.380	22.890	22.890	21.535	12,509
2023-03-01	22.890	27.380	22.890	22.890	21.535	21,516
2023-02-28	22.890	27.180	22.890	22.890	21.535	50,461
2023-02-27	22.890	27.000	22.890	22.890	21.535	9,964
2023-02-24	22.890	26.800	22.890	22.890	21.535	10,040
2023-02-23	22.890	26.660	22.890	22.890	21.535	13,740
2023-02-22	22.890	26.500	22.890	22.890	21.535	55,503
2023-02-21	22.890	26.940	22.890	22.890	21.535	9,431
2023-02-20	22.890	27.140	22.890	22.890	21.535	18,685
2023-02-17	22.890	27.060	22.890	22.890	21.535	38,831
2023-02-16	22.890	27.560	22.890	22.890	21.535	39,672
2023-02-15	22.890	27.400	22.890	22.890	21.535	75,303
2023-02-14	22.890	26.340	22.890	22.890	21.535	21,383
2023-02-13	22.890	26.220	22.890	22.890	21.535	45,964
2023-02-10	22.890	26.440	22.890	22.890	21.535	87,667
2023-02-09	22.890	27.180	22.890	22.890	21.535	239,294
2023-02-08	22.890	24.580	22.890	22.890	21.535	61,984
2023-02-07	22.890	24.240	22.890	22.890	21.535	54,723
2023-02-06	22.890	24.120	22.890	22.890	21.535	69,541
2023-02-03	22.890	24.060	22.890	22.890	21.535	10,352
2023-02-02	22.890	23.920	22.890	22.890	21.535	9,743
2023-02-01	22.890	23.540	22.890	22.890	21.535	13,335
2023-01-31	22.890	23.300	22.890	22.890	21.535	24,043
2023-01-30	22.890	23.160	22.890	22.890	21.535	34,748
2023-01-27	22.890	22.980	22.580	22.890	21.535	30,584
2023-01-26	22.890	22.940	22.720	22.890	21.535	23,054
2023-01-25	22.890	22.940	22.520	22.890	21.535	25,673
2023-01-24	22.890	23.100	22.880	22.890	21.535	16,030
2023-01-23	22.890	23.200	22.660	22.890	21.535	53,609
2023-01-20	22.890	23.020	22.890	22.890	21.535	34,976
2023-01-19	22.890	23.280	22.800	22.890	21.535	36,696
2023-01-18	22.890	23.720	22.890	22.890	21.535	10,131
2023-01-17	22.890	23.520	22.890	22.890	21.535	16,060
2023-01-16	22.890	23.220	22.890	22.890	21.535	22,460
2023-01-13	22.890	23.420	22.890	22.890	21.535	18,662
2023-01-12	22.890	23.840	22.890	22.890	21.535	26,044
2023-01-11	22.890	24.080	22.890	22.890	21.535	60,995
2023-01-10	22.890	24.240	22.890	22.890	21.535	13,287
2023-01-09	22.890	24.580	22.890	22.890	21.535	10,112

← NewerPage 16 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.