Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	22.890	22.890	20.880	22.890	21.535	43,076
2022-10-10	22.890	22.890	20.740	22.890	21.535	24,963
2022-10-07	22.890	22.890	20.940	22.890	21.535	52,381
2022-10-06	22.890	22.890	21.520	22.890	21.535	16,390
2022-10-05	22.890	22.890	21.740	22.890	21.535	4,583
2022-10-04	22.890	22.890	22.060	22.890	21.535	29,628
2022-10-03	22.890	22.890	21.440	22.890	21.535	13,615
2022-09-30	22.890	22.890	21.260	22.890	21.535	27,889
2022-09-29	22.890	22.890	21.240	22.890	21.535	29,256
2022-09-28	22.890	22.890	21.420	22.890	21.535	56,191
2022-09-27	22.890	22.890	22.100	22.890	21.535	36,589
2022-09-26	22.890	22.890	21.940	22.890	21.535	116,292
2022-09-23	22.890	22.920	22.320	22.890	21.535	32,500
2022-09-22	22.890	23.480	22.890	22.890	21.535	10,519
2022-09-21	22.890	23.640	22.890	22.890	21.535	15,465
2022-09-20	22.890	23.440	22.890	22.890	21.535	20,447
2022-09-16	22.890	23.580	22.890	22.890	21.535	23,175
2022-09-15	22.890	23.400	22.890	22.890	21.535	16,289
2022-09-14	22.890	23.300	22.890	22.890	21.535	174,038
2022-09-13	22.890	23.760	22.890	22.890	21.535	20,635
2022-09-12	22.890	23.760	22.890	22.890	21.535	53,332
2022-09-09	22.890	23.360	22.700	22.890	21.535	32,209
2022-09-08	22.890	22.900	22.460	22.890	21.535	20,195
2022-09-07	22.890	22.890	21.740	22.890	21.535	36,176
2022-09-06	22.890	22.890	21.860	22.890	21.535	15,400
2022-09-05	22.890	22.890	21.880	22.890	21.535	24,444
2022-09-02	22.890	22.890	21.900	22.890	21.535	28,419
2022-09-01	22.890	22.890	21.880	22.890	21.535	28,999
2022-08-31	22.890	22.890	22.100	22.890	21.535	13,807
2022-08-30	22.890	22.890	22.080	22.890	21.535	15,974
2022-08-26	22.890	23.320	22.620	22.890	21.535	9,035
2022-08-25	22.890	23.480	22.890	22.890	21.535	18,705
2022-08-24	22.890	23.500	22.890	22.890	21.535	291,539
2022-08-23	22.890	23.800	22.890	22.890	21.535	12,824
2022-08-22	22.890	23.820	22.890	22.890	21.535	20,087
2022-08-19	22.890	24.360	22.890	22.890	21.535	7,708
2022-08-18	22.890	24.680	22.890	22.890	21.535	3,065
2022-08-17	22.890	24.980	22.890	22.890	21.535	15,963
2022-08-16	22.890	24.820	22.890	22.890	21.535	24,915
2022-08-15	22.890	24.760	22.890	22.890	21.535	5,791
2022-08-12	22.890	24.700	22.890	22.890	21.535	4,456
2022-08-11	22.890	24.720	22.890	22.890	21.535	14,526
2022-08-10	22.890	24.500	22.890	22.890	21.535	27,138
2022-08-09	22.890	24.880	22.890	22.890	21.535	36,815
2022-08-08	22.890	25.380	22.890	22.890	21.535	26,011
2022-08-05	22.890	25.700	22.890	22.890	21.535	20,677
2022-08-04	22.890	25.620	22.890	22.890	21.535	17,973
2022-08-03	22.890	25.500	22.890	22.890	21.535	11,210
2022-08-02	22.890	25.400	22.890	22.890	21.535	26,520
2022-08-01	22.890	25.640	22.890	22.890	21.535	183,627
2022-07-29	22.890	25.660	22.890	22.890	21.535	8,660
2022-07-28	22.890	25.243	22.890	22.890	21.535	141,273
2022-07-27	22.890	25.300	22.890	22.890	21.535	167,943
2022-07-26	22.890	25.380	22.890	22.890	21.535	47,543
2022-07-25	22.890	25.440	22.890	22.890	21.535	73,912
2022-07-22	22.890	25.500	22.890	22.890	21.535	159,222
2022-07-21	22.890	25.040	22.890	22.890	21.535	187,681
2022-07-20	22.890	24.300	22.890	22.890	21.535	433,570
2022-07-19	22.890	23.780	22.200	22.890	21.535	319,490
2022-07-18	22.890	22.890	21.520	22.890	21.535	8,100

← NewerPage 18 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.