Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	22.890	22.890	12.850	22.890	22.505	2
2025-05-22	22.890	22.890	22.890	22.890	22.505	0
2025-05-21	22.890	22.890	13.170	22.890	22.505	4
2025-05-20	22.890	22.890	12.950	22.890	22.505	50
2025-05-19	22.890	22.890	12.960	22.890	22.505	4
2025-05-16	22.890	22.890	12.950	22.890	22.505	12
2025-05-15	22.890	22.890	22.890	22.890	22.505	0
2025-05-14	22.890	22.890	12.960	22.890	22.505	34,555
2025-05-13	22.890	22.890	12.740	22.890	22.505	10,204
2025-05-12	22.890	22.890	12.620	22.890	22.505	1
2025-05-09	22.890	22.890	12.460	22.890	22.505	100
2025-05-08	22.890	22.890	12.460	22.890	22.505	4
2025-05-07	22.890	22.890	12.000	22.890	22.505	21
2025-05-06	22.890	22.890	11.950	22.890	22.505	2
2025-05-02	22.890	22.890	12.180	22.890	22.505	23,436
2025-05-01	22.890	22.890	22.890	22.890	22.154	0
2025-04-30	22.890	22.890	12.000	22.890	22.154	20
2025-04-29	22.890	22.890	12.200	22.890	22.154	10
2025-04-28	22.890	22.890	11.980	22.890	22.154	9
2025-04-25	22.890	22.890	12.020	22.890	22.154	4
2025-04-24	22.890	22.890	11.530	22.890	22.154	4
2025-04-23	22.890	22.890	11.396	22.890	22.154	34,999
2025-04-22	22.890	22.890	11.000	22.890	22.154	18,739
2025-04-17	22.890	22.890	11.210	22.890	22.154	38,907
2025-04-16	22.890	22.890	11.216	22.890	22.154	26,856
2025-04-15	22.890	22.890	22.890	22.890	22.154	0
2025-04-14	22.890	22.890	11.820	22.890	22.154	24
2025-04-11	22.890	22.890	11.520	22.890	22.154	3
2025-04-10	22.890	22.890	11.910	22.890	22.154	64
2025-04-09	22.890	22.890	11.510	22.890	22.154	81
2025-04-08	22.890	22.890	11.490	22.890	22.154	134
2025-04-07	22.890	22.890	10.630	22.890	22.154	634
2025-04-04	22.890	22.890	11.700	22.890	22.154	645
2025-04-03	22.890	22.890	12.670	22.890	22.154	22,896
2025-04-02	22.890	22.890	13.210	22.890	22.154	58,654
2025-04-01	22.890	22.890	12.370	22.890	22.154	129,973
2025-03-31	22.890	22.890	11.780	22.890	22.154	1,092
2025-03-28	22.890	22.890	12.150	22.890	22.154	24,883
2025-03-27	22.890	22.890	12.080	22.890	22.154	56,386
2025-03-26	22.890	22.890	12.250	22.890	22.154	10,358
2025-03-25	22.890	22.890	12.260	22.890	22.154	1,306
2025-03-24	22.890	22.890	12.360	22.890	22.154	185
2025-03-21	22.890	22.890	12.165	22.890	22.154	3,026
2025-03-20	22.890	22.890	12.472	22.890	22.154	787
2025-03-19	22.890	22.890	12.490	22.890	22.154	1,344
2025-03-18	22.890	22.890	12.470	22.890	22.154	2,355
2025-03-17	22.890	22.890	12.330	22.890	22.154	1,824
2025-03-14	22.890	22.890	12.230	22.890	22.154	324
2025-03-13	22.890	22.890	11.820	22.890	22.154	634
2025-03-12	22.890	22.890	12.012	22.890	22.154	808
2025-03-11	22.890	22.890	11.740	22.890	22.154	1,375
2025-03-10	22.890	22.890	11.740	22.890	22.154	4,942
2025-03-07	22.890	22.890	11.480	22.890	22.154	1,013
2025-03-06	22.890	22.890	11.550	22.890	22.154	403
2025-03-05	22.890	22.890	11.233	22.890	22.154	685
2025-03-04	22.890	22.890	10.940	22.890	22.154	1,244
2025-03-03	22.890	22.890	11.170	22.890	22.154	309
2025-02-28	22.890	22.890	11.240	22.890	22.154	36,802
2025-02-27	22.890	22.890	11.444	22.890	22.154	1,150
2025-02-26	22.890	22.890	11.470	22.890	22.154	450

← NewerPage 7 of 22 · 1,269 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.