Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	22.890	22.890	18.370	22.890	21.272	48,372
2022-01-21	22.890	22.890	19.500	22.890	21.272	56,797
2022-01-20	22.890	22.890	19.670	22.890	21.272	26,157
2022-01-19	22.890	22.890	19.590	22.890	21.272	20,011
2022-01-18	22.890	22.890	19.708	22.890	21.272	26,962
2022-01-17	22.890	22.890	20.040	22.890	21.272	31,399
2022-01-14	22.890	22.890	19.770	22.890	21.272	23,342
2022-01-13	22.890	22.890	19.940	22.890	21.272	17,052
2022-01-12	22.890	22.890	19.920	22.890	21.272	19,594
2022-01-11	22.890	22.890	19.500	22.890	21.272	49,098
2022-01-10	22.890	22.890	19.320	22.890	21.272	27,214
2022-01-07	22.890	22.890	19.530	22.890	21.272	165,357
2022-01-06	22.890	22.890	19.680	22.890	21.272	37,859
2022-01-05	22.890	22.890	19.540	22.890	21.272	18,560
2022-01-04	22.890	22.890	19.600	22.890	21.272	32,073
2021-12-31	22.890	22.890	19.100	22.890	21.272	5,225
2021-12-30	22.890	22.890	19.000	22.890	21.272	10,459
2021-12-29	22.890	22.890	18.930	22.890	21.272	15,848
2021-12-24	22.890	22.890	18.420	22.890	21.272	1,696
2021-12-23	22.890	22.890	17.550	22.890	21.272	71,478
2021-12-22	22.890	22.890	17.440	22.890	21.272	236,185
2021-12-21	22.890	22.890	18.740	22.890	21.272	27,786
2021-12-20	22.890	22.890	18.419	22.890	21.272	52,752
2021-12-17	22.890	22.890	18.780	22.890	21.272	36,435
2021-12-16	22.890	22.890	19.300	22.890	21.272	28,357
2021-12-15	22.890	22.890	19.000	22.890	21.272	81,958
2021-12-14	22.890	22.890	18.660	22.890	21.272	94,298
2021-12-13	22.890	22.890	18.570	22.890	21.272	90,966
2021-12-10	22.890	22.890	18.220	22.890	21.272	13,602
2021-12-09	22.890	22.890	18.240	22.890	21.272	19,423
2021-12-08	22.890	22.890	18.400	22.890	21.272	71,851
2021-12-07	22.890	22.890	18.320	22.890	21.272	48,883
2021-12-06	22.890	22.890	17.801	22.890	21.272	24,546
2021-12-03	22.890	22.890	17.730	22.890	21.272	25,534
2021-12-02	22.890	22.890	17.870	22.890	21.272	23,394
2021-12-01	22.890	22.890	17.760	22.890	21.272	20,885
2021-11-30	22.890	22.890	17.560	22.890	21.272	116,140
2021-11-29	22.890	22.890	17.720	22.890	21.272	30,420
2021-11-26	22.890	22.890	17.810	22.890	21.272	38,203
2021-11-25	22.890	22.890	18.350	22.890	21.272	10,091
2021-11-24	22.890	22.890	18.250	22.890	21.272	19,650
2021-11-23	22.890	22.890	18.336	22.890	21.272	327,501
2021-11-22	22.890	22.890	18.599	22.890	21.272	42,573
2021-11-19	22.890	22.890	18.969	22.890	21.272	35,452
2021-11-18	22.890	22.890	19.010	22.890	21.272	20,273
2021-11-17	22.890	22.890	19.390	22.890	21.272	18,110
2021-11-16	22.890	22.890	19.450	22.890	21.272	6,274
2021-11-15	22.890	22.890	19.480	22.890	21.272	9,317
2021-11-12	22.890	22.890	19.729	22.890	21.272	11,640
2021-11-11	22.890	22.890	19.610	22.890	21.272	16,184
2021-11-10	22.890	22.890	19.782	22.890	21.272	493,624
2021-11-09	22.890	22.890	19.720	22.890	21.272	186,168
2021-11-08	22.890	22.890	19.780	22.890	21.272	19,561
2021-11-05	22.890	22.890	19.700	22.890	21.272	20,541
2021-11-04	22.890	22.890	19.650	22.890	21.272	64,100
2021-11-03	22.890	22.890	19.360	22.890	21.272	9,943
2021-11-02	22.890	22.890	19.210	22.890	21.272	28,850
2021-11-01	22.890	22.890	19.200	22.890	21.272	12,440
2021-10-29	22.890	22.890	19.440	22.890	21.272	22,010
2021-10-28	22.890	22.890	19.200	22.890	21.272	12,808

← NewerPage 21 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.