Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	22.890	22.890	13.600	22.890	22.505	704
2025-08-15	22.890	22.890	13.990	22.890	22.505	26
2025-08-14	22.890	22.890	13.920	22.890	22.505	106
2025-08-13	22.890	22.890	14.170	22.890	22.505	4
2025-08-12	22.890	22.890	13.930	22.890	22.505	6,473
2025-08-11	22.890	22.890	14.030	22.890	22.505	3,519
2025-08-08	22.890	22.890	13.960	22.890	22.505	6
2025-08-07	22.890	22.890	13.770	22.890	22.505	2
2025-08-06	22.890	22.890	13.650	22.890	22.505	566
2025-08-05	22.890	22.890	13.600	22.890	22.505	2
2025-08-04	22.890	22.890	13.390	22.890	22.505	303
2025-08-01	22.890	22.890	13.500	22.890	22.505	378
2025-07-31	22.890	22.890	13.680	22.890	22.505	34
2025-07-30	22.890	22.890	22.890	22.890	22.505	0
2025-07-29	22.890	22.890	22.890	22.890	22.505	0
2025-07-28	22.890	22.890	14.100	22.890	22.505	128
2025-07-25	22.890	22.890	13.980	22.890	22.505	15
2025-07-24	22.890	22.890	14.120	22.890	22.505	2
2025-07-23	22.890	22.890	13.900	22.890	22.505	12,210
2025-07-22	22.890	22.890	14.020	22.890	22.505	77
2025-07-21	22.890	22.890	14.120	22.890	22.505	444
2025-07-18	22.890	22.890	14.120	22.890	22.505	286
2025-07-17	22.890	22.890	14.170	22.890	22.505	415
2025-07-16	22.890	22.890	13.760	22.890	22.505	2,898
2025-07-15	22.890	22.890	12.570	22.890	22.505	410
2025-07-14	22.890	22.890	12.540	22.890	22.505	650
2025-07-11	22.890	22.890	12.680	22.890	22.505	10,062
2025-07-10	22.890	22.890	12.890	22.890	22.505	127
2025-07-09	22.890	22.890	22.890	22.890	22.505	0
2025-07-08	22.890	22.890	22.890	22.890	22.505	0
2025-07-07	22.890	22.890	12.600	22.890	22.505	16
2025-07-04	22.890	22.890	12.380	22.890	22.505	726
2025-07-03	22.890	22.890	12.500	22.890	22.505	10,368
2025-07-02	22.890	22.890	12.350	22.890	22.505	3,291
2025-07-01	22.890	22.890	22.890	22.890	22.505	0
2025-06-30	22.890	22.890	12.420	22.890	22.505	58
2025-06-27	22.890	22.890	12.330	22.890	22.505	1
2025-06-26	22.890	22.890	12.040	22.890	22.505	29
2025-06-25	22.890	22.890	12.040	22.890	22.505	34,839
2025-06-24	22.890	22.890	12.530	22.890	22.505	37,000
2025-06-23	22.890	22.890	12.400	22.890	22.505	4
2025-06-20	22.890	22.890	22.890	22.890	22.505	0
2025-06-19	22.890	22.890	12.350	22.890	22.505	32,696
2025-06-18	22.890	22.890	22.890	22.890	22.505	0
2025-06-17	22.890	22.890	12.435	22.890	22.505	29,240
2025-06-16	22.890	22.890	12.900	22.890	22.505	5,120
2025-06-13	22.890	22.890	13.050	22.890	22.505	15
2025-06-12	22.890	22.890	13.700	22.890	22.505	10
2025-06-11	22.890	22.890	13.770	22.890	22.505	697
2025-06-10	22.890	22.890	22.890	22.890	22.505	0
2025-06-09	22.890	22.890	13.530	22.890	22.505	970
2025-06-06	22.890	22.890	13.570	22.890	22.505	0
2025-06-05	22.890	22.890	13.110	22.890	22.505	724
2025-06-04	22.890	22.890	12.900	22.890	22.505	1
2025-06-03	22.890	22.890	22.890	22.890	22.505	0
2025-06-02	22.890	22.890	12.950	22.890	22.505	0
2025-05-30	22.890	22.890	22.890	22.890	22.505	0
2025-05-29	22.890	22.890	12.990	22.890	22.505	14
2025-05-28	22.890	22.890	12.830	22.890	22.505	0
2025-05-27	22.890	22.890	12.990	22.890	22.505	3,663

← NewerPage 6 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.