Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	22.890	22.890	9.130	22.890	22.890	355
2026-05-05	22.890	22.890	9.115	22.890	22.890	46
2026-05-01	22.890	22.890	22.890	22.890	22.505	0
2026-04-30	22.890	22.890	9.430	22.890	22.505	1,194
2026-04-29	22.890	22.890	9.470	22.890	22.505	59
2026-04-28	22.890	22.890	9.420	22.890	22.505	132
2026-04-27	22.890	22.890	9.350	22.890	22.505	0
2026-04-24	22.890	22.890	9.285	22.890	22.505	7
2026-04-23	22.890	22.890	9.360	22.890	22.505	27,010
2026-04-22	22.890	22.890	9.355	22.890	22.505	72
2026-04-21	22.890	22.890	8.770	22.890	22.505	86
2026-04-20	22.890	22.890	9.720	22.890	22.505	1,001
2026-04-17	22.890	22.890	9.655	22.890	22.505	1,931
2026-04-16	22.890	22.890	9.645	22.890	22.505	287
2026-04-15	22.890	22.890	9.685	22.890	22.505	2,264
2026-04-14	22.890	22.890	9.605	22.890	22.505	575
2026-04-13	22.890	22.890	9.395	22.890	22.505	17
2026-04-10	22.890	22.890	9.565	22.890	22.505	6,750
2026-04-09	22.890	22.890	9.510	22.890	22.505	630
2026-04-08	22.890	22.890	9.655	22.890	22.505	32
2026-04-07	22.890	22.890	9.480	22.890	22.505	502
2026-04-02	22.890	22.890	9.230	22.890	22.505	26
2026-04-01	22.890	22.890	22.890	22.890	22.505	0
2026-03-31	22.890	22.890	9.395	22.890	22.505	857
2026-03-30	22.890	22.890	9.635	22.890	22.505	5
2026-03-27	22.890	22.890	9.750	22.890	22.505	0
2026-03-26	22.890	22.890	9.650	22.890	22.505	10,000
2026-03-25	22.890	22.890	9.665	22.890	22.505	648
2026-03-24	22.890	22.890	22.890	22.890	22.505	0
2026-03-23	22.890	22.890	9.240	22.890	22.505	1,839
2026-03-20	22.890	22.890	9.600	22.890	22.505	25
2026-03-19	22.890	22.890	9.755	22.890	22.505	1,108
2026-03-18	22.890	22.890	9.960	22.890	22.505	247
2026-03-17	22.890	22.890	9.960	22.890	22.505	115
2026-03-16	22.890	22.890	10.020	22.890	22.505	32
2026-03-13	22.890	22.890	10.080	22.890	22.505	1
2026-03-12	22.890	22.890	10.220	22.890	22.505	35
2026-03-11	22.890	22.890	10.220	22.890	22.505	11
2026-03-10	22.890	22.890	10.240	22.890	22.505	327
2026-03-09	22.890	22.890	10.300	22.890	22.505	2,826
2026-03-06	22.890	22.890	10.580	22.890	22.505	61
2026-03-05	22.890	22.890	10.700	22.890	22.505	3
2026-03-04	22.890	22.890	10.730	22.890	22.505	1
2026-03-03	22.890	22.890	10.660	22.890	22.505	2
2026-03-02	22.890	22.890	10.550	22.890	22.505	9
2026-02-27	22.890	22.890	22.890	22.890	22.505	0
2026-02-26	22.890	22.890	10.860	22.890	22.505	0
2026-02-25	22.890	22.890	10.910	22.890	22.505	12,893
2026-02-24	22.890	22.890	10.980	22.890	22.505	1,691
2026-02-23	22.890	22.890	10.950	22.890	22.505	157
2026-02-20	22.890	22.890	22.890	22.890	22.505	0
2026-02-19	22.890	22.890	11.000	22.890	22.505	104
2026-02-18	22.890	22.890	22.890	22.890	22.505	0
2026-02-17	22.890	22.890	10.900	22.890	22.505	1,300
2026-02-16	22.890	22.890	10.730	22.890	22.505	6,490
2026-02-13	22.890	22.890	10.590	22.890	22.505	3,538
2026-02-12	22.890	22.890	10.685	22.890	22.505	936
2026-02-11	22.890	22.890	10.850	22.890	22.505	5,766
2026-02-10	22.890	22.890	10.610	22.890	22.505	10,706
2026-02-09	22.890	22.890	11.250	22.890	22.505	486

← NewerPage 3 of 5 · 253 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.