Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	22.890	22.890	7.895	22.890	22.890	232
2026-07-29	22.890	22.890	7.935	22.890	22.890	12
2026-07-28	22.890	22.890	7.840	22.890	22.890	0
2026-07-27	22.890	22.890	8.000	22.890	22.890	3
2026-07-24	22.890	22.890	8.000	22.890	22.890	0
2026-07-23	22.890	22.890	8.100	22.890	22.890	0
2026-07-22	22.890	22.890	7.765	22.890	22.890	65
2026-07-21	22.890	22.890	7.860	22.890	22.890	2
2026-07-20	22.890	22.890	7.620	22.890	22.890	81
2026-07-17	22.890	22.890	7.540	22.890	22.890	779
2026-07-16	22.890	22.890	7.845	22.890	22.890	666
2026-07-15	22.890	22.890	7.950	22.890	22.890	644
2026-07-14	8.340	8.365	8.265	8.330	8.330	60
2026-07-13	8.340	8.340	8.270	8.270	8.270	460
2026-07-10	22.890	22.890	8.350	22.890	22.890	5
2026-07-09	22.890	22.890	8.405	22.890	22.890	0
2026-07-08	22.890	22.890	8.285	22.890	22.890	10
2026-07-07	22.890	22.890	8.510	22.890	22.890	15
2026-07-06	22.890	22.890	8.435	22.890	22.890	1
2026-07-03	22.890	22.890	8.330	22.890	22.890	1,267
2026-07-02	22.890	22.890	8.295	22.890	22.890	44
2026-07-01	22.890	22.890	8.375	22.890	22.890	24
2026-06-30	8.450	8.450	8.350	8.388	8.388	26
2026-06-29	8.495	8.495	8.385	8.385	8.385	281
2026-06-26	22.890	22.890	8.310	22.890	22.890	2,352
2026-06-25	22.890	22.890	8.480	22.890	22.890	3
2026-06-24	22.890	22.890	8.450	22.890	22.890	60
2026-06-23	8.600	8.600	8.450	8.454	8.454	16
2026-06-22	8.640	8.640	8.555	8.610	8.610	130
2026-06-19	22.890	22.890	8.585	22.890	22.890	134
2026-06-18	22.890	22.890	8.595	22.890	22.890	5
2026-06-17	22.890	22.890	8.605	22.890	22.890	24
2026-06-16	22.890	22.890	8.785	22.890	22.890	0
2026-06-15	22.890	22.890	8.605	22.890	22.890	58
2026-06-12	22.890	22.890	8.565	22.890	22.890	26
2026-06-11	22.890	22.890	8.505	22.890	22.890	2,390
2026-06-10	22.890	22.890	8.500	22.890	22.890	140
2026-06-09	8.650	8.650	8.520	8.625	8.625	50
2026-06-08	8.505	8.655	8.470	8.655	8.655	167
2026-06-05	22.890	22.890	8.680	22.890	22.890	6
2026-06-04	22.890	22.890	8.975	22.890	22.890	4
2026-06-03	22.890	22.890	9.000	22.890	22.890	10
2026-06-02	22.890	22.890	22.890	22.890	22.890	0
2026-06-01	22.890	22.890	9.105	22.890	22.890	66
2026-05-29	22.890	22.890	9.095	22.890	22.890	9
2026-05-28	22.890	22.890	9.055	22.890	22.890	6
2026-05-27	22.890	22.890	9.085	22.890	22.890	321
2026-05-26	9.120	9.120	9.050	9.050	9.050	5
2026-05-22	22.890	22.890	9.050	22.890	22.890	0
2026-05-21	22.890	22.890	22.890	22.890	22.890	0
2026-05-20	22.890	22.890	8.915	22.890	22.890	0
2026-05-19	22.890	22.890	8.905	22.890	22.890	21
2026-05-18	22.890	22.890	8.870	22.890	22.890	22
2026-05-15	22.890	22.890	8.940	22.890	22.890	0
2026-05-14	22.890	22.890	8.990	22.890	22.890	0
2026-05-13	22.890	22.890	8.885	22.890	22.890	125
2026-05-12	22.890	22.890	8.820	22.890	22.890	1,041
2026-05-11	22.890	22.890	8.935	22.890	22.890	254
2026-05-08	22.890	22.890	8.970	22.890	22.890	16
2026-05-07	22.890	22.890	9.250	22.890	22.890	14

← NewerPage 2 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.