Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	22.890	22.890	12.420	22.890	22.505	1
2025-11-10	22.890	22.890	12.120	22.890	22.505	0
2025-11-07	22.890	22.890	11.870	22.890	22.505	3,014
2025-11-06	22.890	22.890	12.130	22.890	22.505	0
2025-11-05	22.890	22.890	12.090	22.890	22.505	1
2025-11-04	22.890	22.890	11.960	22.890	22.505	450
2025-11-03	22.890	22.890	12.260	22.890	22.505	6,764
2025-10-31	22.890	22.890	12.450	22.890	22.505	8
2025-10-30	22.890	22.890	12.390	22.890	22.505	111
2025-10-29	22.890	22.890	12.470	22.890	22.505	1
2025-10-28	22.890	22.890	12.520	22.890	22.505	10
2025-10-27	22.890	22.890	12.780	22.890	22.505	39
2025-10-24	22.890	22.890	12.590	22.890	22.505	2,832
2025-10-23	22.890	22.890	12.460	22.890	22.505	1,163
2025-10-22	22.890	22.890	22.890	22.890	22.505	0
2025-10-21	22.890	22.890	22.890	22.890	22.505	0
2025-10-20	22.890	22.890	13.090	22.890	22.505	1
2025-10-17	22.890	22.890	12.620	22.890	22.505	116
2025-10-16	22.890	22.890	12.840	22.890	22.505	11
2025-10-15	22.890	22.890	12.470	22.890	22.505	1,800
2025-10-14	22.890	22.890	13.030	22.890	22.505	4,803
2025-10-13	22.890	22.890	13.370	22.890	22.505	1,500
2025-10-10	22.890	22.890	13.570	22.890	22.505	10
2025-10-09	22.890	22.890	22.890	22.890	22.505	0
2025-10-08	22.890	22.890	13.210	22.890	22.505	8
2025-10-07	22.890	22.890	13.340	22.890	22.505	5
2025-10-06	22.890	22.890	13.260	22.890	22.505	124
2025-10-03	22.890	22.890	13.420	22.890	22.505	13
2025-10-02	22.890	22.890	13.500	22.890	22.505	1,360
2025-10-01	22.890	22.890	13.525	22.890	22.505	152
2025-09-30	22.890	22.890	13.510	22.890	22.505	1
2025-09-29	22.890	22.890	13.610	22.890	22.505	1,501
2025-09-26	22.890	22.890	13.570	22.890	22.505	200
2025-09-25	22.890	22.890	13.600	22.890	22.505	104,344
2025-09-24	22.890	22.890	13.840	22.890	22.505	118
2025-09-23	22.890	22.890	13.980	22.890	22.505	806
2025-09-22	22.890	22.890	14.040	22.890	22.505	1,086
2025-09-19	22.890	22.890	13.990	22.890	22.505	1
2025-09-18	22.890	22.890	13.890	22.890	22.505	1
2025-09-17	22.890	22.890	22.890	22.890	22.505	0
2025-09-16	22.890	22.890	13.570	22.890	22.505	3
2025-09-15	22.890	22.890	13.400	22.890	22.505	104
2025-09-12	22.890	22.890	13.930	22.890	22.505	1
2025-09-11	22.890	22.890	14.000	22.890	22.505	1,197
2025-09-10	22.890	22.890	22.890	22.890	22.505	0
2025-09-09	22.890	22.890	22.890	22.890	22.505	0
2025-09-08	22.890	22.890	13.780	22.890	22.505	52
2025-09-05	22.890	22.890	13.780	22.890	22.505	1
2025-09-04	22.890	22.890	13.500	22.890	22.505	797
2025-09-03	22.890	22.890	13.630	22.890	22.505	400
2025-09-02	22.890	22.890	13.940	22.890	22.505	200
2025-09-01	22.890	22.890	14.250	22.890	22.505	178
2025-08-29	22.890	22.890	14.080	22.890	22.505	111
2025-08-28	22.890	22.890	14.070	22.890	22.505	300
2025-08-27	22.890	22.890	13.870	22.890	22.505	1,428
2025-08-26	22.890	22.890	13.910	22.890	22.505	0
2025-08-22	22.890	22.890	13.800	22.890	22.505	45
2025-08-21	22.890	22.890	13.740	22.890	22.505	4,480
2025-08-20	22.890	22.890	13.850	22.890	22.505	1
2025-08-19	22.890	22.890	13.730	22.890	22.505	1,610

← NewerPage 5 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.