Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	22.890	22.890	21.140	22.890	21.535	7,255
2022-07-14	22.890	22.890	20.940	22.890	21.535	8,617
2022-07-13	22.890	22.890	20.800	22.890	21.535	12,810
2022-07-12	22.890	22.890	20.620	22.890	21.535	19,897
2022-07-11	22.890	22.890	20.540	22.890	21.535	43,034
2022-07-08	22.890	22.890	20.520	22.890	21.535	15,680
2022-07-07	22.890	22.890	20.320	22.890	21.535	11,397
2022-07-06	22.890	22.890	19.730	22.890	21.535	114,266
2022-07-05	22.890	22.890	19.420	22.890	21.535	23,903
2022-07-04	22.890	22.890	19.920	22.890	21.535	9,316
2022-07-01	22.890	22.890	19.750	22.890	21.535	19,349
2022-06-30	22.890	22.890	19.734	22.890	21.535	10,861
2022-06-29	22.890	22.890	20.340	22.890	21.535	5,245
2022-06-28	22.890	22.890	20.760	22.890	21.535	7,975
2022-06-27	22.890	22.890	20.680	22.890	21.535	8,126
2022-06-24	22.890	22.890	20.600	22.890	21.535	46,650
2022-06-23	22.890	22.890	20.440	22.890	21.535	20,322
2022-06-22	22.890	22.890	20.490	22.890	21.535	21,838
2022-06-21	22.890	22.890	21.000	22.890	21.535	6,210
2022-06-20	22.890	22.890	20.732	22.890	21.535	23,806
2022-06-17	22.890	22.890	20.300	22.890	21.535	27,709
2022-06-16	22.890	22.890	20.180	22.890	21.535	40,876
2022-06-15	22.890	22.890	20.660	22.890	21.535	283,269
2022-06-14	22.890	22.890	20.400	22.890	21.535	113,406
2022-06-13	22.890	22.890	20.579	22.890	21.535	16,263
2022-06-10	22.890	22.890	21.260	22.890	21.535	113,180
2022-06-09	22.890	22.890	21.900	22.890	21.535	13,623
2022-06-08	22.890	22.890	22.200	22.890	21.535	33,149
2022-06-07	22.890	22.890	21.840	22.890	21.535	23,900
2022-06-06	22.890	22.890	21.700	22.890	21.535	5,111
2022-06-01	22.890	22.890	21.580	22.890	21.535	23,141
2022-05-31	22.890	22.890	21.760	22.890	21.535	31,187
2022-05-30	22.890	22.890	21.980	22.890	21.535	52,188
2022-05-27	22.890	22.890	21.160	22.890	21.535	28,436
2022-05-26	22.890	22.890	20.860	22.890	21.535	7,337
2022-05-25	22.890	22.890	20.880	22.890	21.535	15,332
2022-05-24	22.890	22.890	20.999	22.890	21.535	20,456
2022-05-23	22.890	22.890	21.280	22.890	21.535	15,712
2022-05-20	22.890	22.890	21.060	22.890	21.535	8,216
2022-05-19	22.890	22.890	20.700	22.890	21.535	36,259
2022-05-18	22.890	22.890	21.079	22.890	21.535	15,492
2022-05-17	22.890	22.890	21.240	22.890	21.535	28,979
2022-05-16	22.890	22.890	20.780	22.890	21.535	38,362
2022-05-13	22.890	22.890	20.800	22.890	21.535	28,644
2022-05-12	22.890	22.890	19.830	22.890	21.535	47,616
2022-05-11	22.890	22.890	20.100	22.890	21.535	33,177
2022-05-10	22.890	22.890	20.060	22.890	21.535	23,049
2022-05-09	22.890	22.890	20.480	22.890	21.535	30,851
2022-05-06	22.890	22.890	21.360	22.890	21.272	43,907
2022-05-05	22.890	22.890	21.800	22.890	21.272	37,570
2022-05-04	22.890	22.890	21.500	22.890	21.272	44,562
2022-05-03	22.890	22.890	21.100	22.890	21.272	28,232
2022-04-29	22.890	22.890	21.460	22.890	21.272	10,837
2022-04-28	22.890	22.890	21.240	22.890	21.272	42,074
2022-04-27	22.890	22.890	20.880	22.890	21.272	15,380
2022-04-26	22.890	22.890	21.060	22.890	21.272	189,029
2022-04-25	22.890	22.890	20.880	22.890	21.272	91,196
2022-04-22	22.890	22.890	20.660	22.890	21.272	110,109
2022-04-21	22.890	22.890	20.980	22.890	21.272	78,264
2022-04-20	22.890	22.890	19.660	22.890	21.272	34,261

← NewerPage 19 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.