Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	22.890	22.890	11.550	22.890	22.154	1,039
2025-02-24	22.890	22.890	11.668	22.890	22.154	630
2025-02-21	22.890	22.890	22.890	22.890	22.154	0
2025-02-20	22.890	22.890	11.870	22.890	22.154	150
2025-02-19	22.890	22.890	11.780	22.890	22.154	566
2025-02-18	22.890	22.890	11.560	22.890	22.154	692
2025-02-17	22.890	22.890	11.550	22.890	22.154	573
2025-02-14	22.890	22.890	11.820	22.890	22.154	708
2025-02-13	22.890	22.890	11.780	22.890	22.154	1,212
2025-02-12	22.890	22.890	11.120	22.890	22.154	6,642
2025-02-11	22.890	22.890	10.900	22.890	22.154	45,224
2025-02-10	22.890	22.890	9.530	22.890	22.154	252
2025-02-07	22.890	22.890	9.480	22.890	22.154	119
2025-02-06	22.890	22.890	9.505	22.890	22.154	282
2025-02-05	22.890	22.890	9.380	22.890	22.154	528
2025-02-04	22.890	22.890	9.560	22.890	22.154	3,543
2025-02-03	22.890	22.890	9.410	22.890	22.154	1,033
2025-01-31	22.890	22.890	9.661	22.890	22.154	2,369
2025-01-30	22.890	22.890	9.725	22.890	22.154	2,546
2025-01-29	22.890	22.890	9.705	22.890	22.154	3,820
2025-01-28	22.890	22.890	9.275	22.890	22.154	13,412
2025-01-27	22.890	22.890	9.355	22.890	22.154	4,945
2025-01-24	22.890	22.890	9.660	22.890	22.154	6,908
2025-01-23	22.890	22.890	9.635	22.890	22.154	13,694
2025-01-22	22.890	22.890	9.635	22.890	22.154	1,936
2025-01-21	22.890	22.890	9.580	22.890	22.154	3,520
2025-01-20	22.890	22.890	9.635	22.890	22.154	11,108
2025-01-17	22.890	22.890	9.580	22.890	22.154	24,867
2025-01-16	22.890	22.890	9.380	22.890	22.154	2,874
2025-01-15	22.890	22.890	9.380	22.890	22.154	10,578
2025-01-14	22.890	22.890	9.425	22.890	22.154	1,532
2025-01-13	22.890	22.890	9.490	22.890	22.154	3,971
2025-01-10	22.890	22.890	9.594	22.890	22.154	1,648
2025-01-09	22.890	22.890	9.655	22.890	22.154	4,306
2025-01-08	22.890	22.890	9.900	22.890	22.154	2,261
2025-01-07	22.890	22.890	10.120	22.890	22.154	3,040
2025-01-06	22.890	22.890	10.320	22.890	22.154	2,748
2025-01-03	22.890	22.890	10.340	22.890	22.154	2,603
2025-01-02	22.890	22.890	10.460	22.890	22.154	623
2024-12-31	22.890	22.890	10.420	22.890	22.154	96
2024-12-30	22.890	22.890	10.260	22.890	22.154	1,815
2024-12-27	22.890	22.890	10.280	22.890	22.154	830
2024-12-24	22.890	22.890	10.550	22.890	22.154	57
2024-12-23	22.890	22.890	10.180	22.890	22.154	2,650
2024-12-20	22.890	22.890	10.140	22.890	22.154	634
2024-12-19	22.890	22.890	10.119	22.890	22.154	1,837
2024-12-18	22.890	22.890	10.380	22.890	22.154	1,732
2024-12-17	22.890	22.890	10.370	22.890	22.154	4,201
2024-12-16	22.890	22.890	10.350	22.890	22.154	2,347
2024-12-13	22.890	22.890	10.580	22.890	22.154	969
2024-12-12	22.890	22.890	10.560	22.890	22.154	3,115
2024-12-11	22.890	22.890	10.600	22.890	22.154	1,777
2024-12-10	22.890	22.890	10.550	22.890	22.154	8,119
2024-12-09	22.890	22.890	10.460	22.890	22.154	3,831
2024-12-06	22.890	22.890	10.510	22.890	22.154	5,514
2024-12-05	22.890	22.890	10.530	22.890	22.154	8,638
2024-12-04	22.890	22.890	9.905	22.890	22.154	3,450
2024-12-03	22.890	22.890	9.920	22.890	22.154	3,614
2024-12-02	22.890	22.890	9.940	22.890	22.154	2,095
2024-11-29	22.890	22.890	10.100	22.890	22.154	1,313

← NewerPage 8 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.