Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	22.890	24.080	22.890	22.890	21.535	13,490
2023-01-05	22.890	24.020	22.890	22.890	21.535	15,572
2023-01-04	22.890	24.023	22.890	22.890	21.535	7,092
2023-01-03	22.890	24.060	22.890	22.890	21.535	11,152
2022-12-30	22.890	23.400	22.890	22.890	21.535	13,751
2022-12-29	22.890	23.440	22.890	22.890	21.535	4,442
2022-12-28	22.890	23.400	22.890	22.890	21.535	2,667
2022-12-23	22.890	23.520	22.890	22.890	21.535	2,082
2022-12-22	22.890	23.540	22.890	22.890	21.535	13,397
2022-12-21	22.890	23.460	22.890	22.890	21.535	12,793
2022-12-20	22.890	23.200	22.860	22.890	21.535	30,643
2022-12-19	22.890	23.500	22.890	22.890	21.535	22,925
2022-12-16	22.890	22.890	22.500	22.890	21.535	14,994
2022-12-15	22.890	23.040	22.700	22.890	21.535	15,452
2022-12-14	22.890	23.020	22.560	22.890	21.535	13,813
2022-12-13	22.890	22.920	22.080	22.890	21.535	20,676
2022-12-12	22.890	22.890	22.360	22.890	21.535	14,414
2022-12-09	22.890	23.060	22.300	22.890	21.535	29,403
2022-12-08	22.890	22.890	21.940	22.890	21.535	21,350
2022-12-07	22.890	22.890	22.080	22.890	21.535	69,463
2022-12-06	22.890	22.890	21.960	22.890	21.535	11,326
2022-12-05	22.890	22.890	21.900	22.890	21.535	6,166
2022-12-02	22.890	22.890	21.920	22.890	21.535	16,589
2022-12-01	22.890	22.890	21.920	22.890	21.535	10,960
2022-11-30	22.890	22.890	21.580	22.890	21.535	12,662
2022-11-29	22.890	22.890	21.600	22.890	21.535	11,260
2022-11-28	22.890	22.890	21.840	22.890	21.535	11,460
2022-11-25	22.890	22.890	22.220	22.890	21.535	220,891
2022-11-24	22.890	22.890	21.860	22.890	21.535	23,577
2022-11-23	22.890	22.890	21.530	22.890	21.535	10,514
2022-11-22	22.890	22.890	21.340	22.890	21.535	11,732
2022-11-21	22.890	22.890	21.480	22.890	21.535	9,606
2022-11-18	22.890	22.890	21.703	22.890	21.535	23,881
2022-11-17	22.890	22.890	21.500	22.890	21.535	20,677
2022-11-16	22.890	22.890	21.480	22.890	21.535	22,600
2022-11-15	22.890	22.890	21.420	22.890	21.535	13,685
2022-11-14	22.890	22.890	20.940	22.890	21.535	22,940
2022-11-11	22.890	22.890	20.900	22.890	21.535	21,451
2022-11-10	22.890	22.890	20.600	22.890	21.535	293,608
2022-11-09	22.890	22.890	20.660	22.890	21.535	36,725
2022-11-08	22.890	22.890	20.660	22.890	21.535	27,893
2022-11-07	22.890	22.890	20.920	22.890	21.535	23,211
2022-11-04	22.890	22.890	20.960	22.890	21.535	12,931
2022-11-03	22.890	22.890	20.640	22.890	21.535	15,061
2022-11-02	22.890	22.890	21.137	22.890	21.535	14,298
2022-11-01	22.890	22.890	21.260	22.890	21.535	68,083
2022-10-31	22.890	22.890	21.700	22.890	21.535	19,776
2022-10-28	22.890	22.890	21.499	22.890	21.535	11,538
2022-10-27	22.890	22.890	21.580	22.890	21.535	11,516
2022-10-26	22.890	22.890	21.100	22.890	21.535	20,724
2022-10-25	22.890	22.890	20.880	22.890	21.535	17,073
2022-10-24	22.890	22.890	20.600	22.890	21.535	30,644
2022-10-21	22.890	22.890	20.540	22.890	21.535	33,875
2022-10-20	22.890	22.890	20.600	22.890	21.535	21,985
2022-10-19	22.890	23.500	21.080	22.890	21.535	43,189
2022-10-18	22.890	22.890	21.640	22.890	21.535	20,834
2022-10-17	22.890	22.890	20.800	22.890	21.535	23,728
2022-10-14	22.890	22.890	20.600	22.890	21.535	33,057
2022-10-13	22.890	22.890	20.280	22.890	21.535	18,716
2022-10-12	22.890	22.890	20.780	22.890	21.535	14,607

← NewerPage 17 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.