Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	22.890	22.890	19.660	22.890	21.272	34,261
2022-04-19	22.890	22.890	19.730	22.890	21.272	16,729
2022-04-14	22.890	22.890	19.720	22.890	21.272	227,506
2022-04-13	22.890	22.890	19.628	22.890	21.272	66,605
2022-04-12	22.890	22.890	19.660	22.890	21.272	13,738
2022-04-11	22.890	22.890	19.630	22.890	21.272	27,718
2022-04-08	22.890	22.890	19.677	22.890	21.272	22,877
2022-04-07	22.890	22.890	19.430	22.890	21.272	14,510
2022-04-06	22.890	22.890	19.440	22.890	21.272	32,879
2022-04-05	22.890	22.890	19.942	22.890	21.272	34,326
2022-04-04	22.890	22.890	19.890	22.890	21.272	65,706
2022-04-01	22.890	22.890	19.830	22.890	21.272	21,068
2022-03-31	22.890	22.890	20.007	22.890	21.272	39,344
2022-03-30	22.890	22.890	20.180	22.890	21.272	11,476
2022-03-29	22.890	22.890	20.440	22.890	21.272	28,665
2022-03-28	22.890	22.890	20.100	22.890	21.272	22,117
2022-03-25	22.890	22.890	20.080	22.890	21.272	38,851
2022-03-24	22.890	22.890	20.020	22.890	21.272	59,195
2022-03-23	22.890	22.890	20.260	22.890	21.272	62,176
2022-03-22	22.890	22.890	20.228	22.890	21.272	68,815
2022-03-21	22.890	22.890	20.040	22.890	21.272	21,046
2022-03-18	22.890	22.890	19.768	22.890	21.272	48,984
2022-03-17	22.890	22.890	19.770	22.890	21.272	29,552
2022-03-16	22.890	22.890	19.490	22.890	21.272	69,165
2022-03-15	22.890	22.890	19.023	22.890	21.272	22,859
2022-03-14	22.890	22.890	19.070	22.890	21.272	26,747
2022-03-11	22.890	22.890	19.000	22.890	21.272	21,231
2022-03-10	22.890	22.890	18.800	22.890	21.272	38,535
2022-03-09	22.890	22.890	18.760	22.890	21.272	21,493
2022-03-08	22.890	22.890	18.209	22.890	21.272	35,785
2022-03-07	22.890	22.890	17.920	22.890	21.272	35,897
2022-03-04	22.890	22.890	18.190	22.890	21.272	59,355
2022-03-03	22.890	22.890	19.280	22.890	21.272	27,126
2022-03-02	22.890	22.890	19.470	22.890	21.272	41,798
2022-03-01	22.890	22.890	19.560	22.890	21.272	44,677
2022-02-28	22.890	22.890	19.890	22.890	21.272	66,745
2022-02-25	22.890	22.890	19.360	22.890	21.272	49,310
2022-02-24	22.890	22.890	18.540	22.890	21.272	64,839
2022-02-23	22.890	22.890	19.460	22.890	21.272	29,205
2022-02-22	22.890	22.890	19.350	22.890	21.272	43,009
2022-02-21	22.890	22.890	19.970	22.890	21.272	39,157
2022-02-18	22.890	22.890	20.580	22.890	21.272	33,940
2022-02-17	22.890	22.890	21.260	22.890	21.272	22,616
2022-02-16	22.890	22.890	21.360	22.890	21.272	52,573
2022-02-15	22.890	22.890	21.260	22.890	21.272	113,276
2022-02-14	22.890	22.890	19.550	22.890	21.272	132,443
2022-02-11	22.890	22.890	19.442	22.890	21.272	458,195
2022-02-10	22.890	22.890	19.470	22.890	21.272	120,703
2022-02-09	22.890	22.890	17.820	22.890	21.272	70,260
2022-02-08	22.890	22.890	17.320	22.890	21.272	31,322
2022-02-07	22.890	22.890	17.360	22.890	21.272	33,895
2022-02-04	22.890	22.890	17.630	22.890	21.272	31,600
2022-02-03	22.890	22.890	18.170	22.890	21.272	22,221
2022-02-02	22.890	22.890	18.480	22.890	21.272	47,530
2022-02-01	22.890	22.890	18.490	22.890	21.272	19,716
2022-01-31	22.890	22.890	17.860	22.890	21.272	35,674
2022-01-28	22.890	22.890	17.790	22.890	21.272	7,244
2022-01-27	22.890	22.890	18.080	22.890	21.272	30,805
2022-01-26	22.890	22.890	18.250	22.890	21.272	21,495
2022-01-25	22.890	22.890	18.240	22.890	21.272	17,565

← NewerPage 20 of 22 · 1,263 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.