Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	22.890	22.890	11.140	22.890	22.505	406
2026-02-05	22.890	22.890	11.270	22.890	22.505	10
2026-02-04	22.890	22.890	22.890	22.890	22.505	0
2026-02-03	22.890	22.890	11.505	22.890	22.505	3,462
2026-02-02	22.890	22.890	11.355	22.890	22.505	1,927
2026-01-30	22.890	22.890	11.620	22.890	22.505	17,023
2026-01-29	22.890	22.890	11.740	22.890	22.505	7,764
2026-01-28	22.890	22.890	11.750	22.890	22.505	143
2026-01-27	22.890	22.890	11.840	22.890	22.505	1
2026-01-26	22.890	22.890	11.760	22.890	22.505	174
2026-01-23	22.890	22.890	11.810	22.890	22.505	34
2026-01-22	22.890	22.890	11.870	22.890	22.505	49,796
2026-01-21	22.890	22.890	11.570	22.890	22.505	135
2026-01-20	22.890	22.890	11.500	22.890	22.505	1,404
2026-01-19	22.890	22.890	11.700	22.890	22.505	162
2026-01-16	22.890	22.890	12.240	22.890	22.505	1
2026-01-15	22.890	22.890	12.130	22.890	22.505	71
2026-01-14	22.890	22.890	12.010	22.890	22.505	36
2026-01-13	22.890	22.890	11.890	22.890	22.505	70
2026-01-12	22.890	22.890	12.000	22.890	22.505	63
2026-01-09	22.890	22.890	12.000	22.890	22.505	69
2026-01-08	22.890	22.890	11.935	22.890	22.505	125
2026-01-07	22.890	22.890	22.890	22.890	22.505	0
2026-01-06	22.890	22.890	12.040	22.890	22.505	23
2026-01-05	22.890	22.890	11.910	22.890	22.505	74
2026-01-02	22.890	22.890	12.000	22.890	22.505	73
2025-12-31	22.890	22.890	11.880	22.890	22.505	0
2025-12-30	22.890	22.890	11.910	22.890	22.505	8
2025-12-29	22.890	22.890	11.760	22.890	22.505	162
2025-12-24	22.890	22.890	11.710	22.890	22.505	2
2025-12-23	22.890	22.890	11.760	22.890	22.505	5
2025-12-22	22.890	22.890	11.720	22.890	22.505	99
2025-12-19	22.890	22.890	11.850	22.890	22.505	5,669
2025-12-18	22.890	22.890	22.890	22.890	22.505	0
2025-12-17	22.890	22.890	11.860	22.890	22.505	218
2025-12-16	22.890	22.890	11.920	22.890	22.505	1
2025-12-15	22.890	22.890	11.800	22.890	22.505	1,024
2025-12-12	22.890	22.890	11.860	22.890	22.505	18,487
2025-12-11	22.890	22.890	12.120	22.890	22.505	0
2025-12-10	22.890	22.890	12.150	22.890	22.505	1,340
2025-12-09	22.890	22.890	22.890	22.890	22.505	0
2025-12-08	22.890	22.890	12.250	22.890	22.505	16
2025-12-05	22.890	22.890	12.180	22.890	22.505	131
2025-12-04	22.890	22.890	22.890	22.890	22.505	0
2025-12-03	22.890	22.890	12.130	22.890	22.505	14,017
2025-12-02	22.890	22.890	22.890	22.890	22.505	0
2025-12-01	22.890	22.890	12.190	22.890	22.505	1,011
2025-11-28	22.890	22.890	12.290	22.890	22.505	66
2025-11-27	22.890	22.890	22.890	22.890	22.505	0
2025-11-26	22.890	22.890	12.040	22.890	22.505	7
2025-11-25	22.890	22.890	11.890	22.890	22.505	58
2025-11-24	22.890	22.890	11.785	22.890	22.505	8,237
2025-11-21	22.890	22.890	11.800	22.890	22.505	4
2025-11-20	22.890	22.890	12.150	22.890	22.505	41
2025-11-19	22.890	22.890	12.190	22.890	22.505	51
2025-11-18	22.890	22.890	12.130	22.890	22.505	14
2025-11-17	22.890	22.890	12.430	22.890	22.505	140
2025-11-14	22.890	22.890	12.350	22.890	22.505	0
2025-11-13	22.890	22.890	12.540	22.890	22.505	561
2025-11-12	22.890	22.890	12.490	22.890	22.505	50

← NewerPage 4 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.