Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	22.890	22.890	10.200	22.890	22.154	575
2024-11-27	22.890	22.890	10.140	22.890	22.154	2,372
2024-11-26	22.890	22.890	10.110	22.890	22.154	2,653
2024-11-25	22.890	22.890	10.230	22.890	22.154	2,303
2024-11-22	22.890	22.890	10.111	22.890	22.154	12,643
2024-11-21	22.890	22.890	10.160	22.890	22.154	2,293
2024-11-20	22.890	22.890	10.310	22.890	22.154	1,526
2024-11-19	22.890	22.890	10.390	22.890	22.154	7
2024-11-18	22.890	22.890	10.670	22.890	22.154	1,271
2024-11-15	22.890	22.890	10.940	22.890	22.154	577
2024-11-14	22.890	22.890	10.950	22.890	22.154	1,587
2024-11-13	22.890	22.890	10.910	22.890	22.154	3,520
2024-11-12	22.890	22.890	10.920	22.890	22.154	2,882
2024-11-11	22.890	22.890	11.350	22.890	22.154	61
2024-11-08	22.890	22.890	11.350	22.890	22.154	2,227
2024-11-07	22.890	22.890	11.500	22.890	22.154	3,557
2024-11-06	22.890	22.890	11.500	22.890	22.154	4,089
2024-11-05	22.890	22.890	11.470	22.890	22.154	1,693
2024-11-04	22.890	22.890	11.460	22.890	22.154	964
2024-11-01	22.890	22.890	11.490	22.890	22.154	1,055
2024-10-31	22.890	22.890	11.350	22.890	22.154	2,292
2024-10-30	22.890	22.890	11.440	22.890	22.154	3,946
2024-10-29	22.890	22.890	11.490	22.890	22.154	801
2024-10-28	22.890	22.890	11.270	22.890	22.154	2,061
2024-10-25	22.890	22.890	11.030	22.890	22.154	6,716
2024-10-24	22.890	22.890	11.000	22.890	22.154	781
2024-10-23	22.890	22.890	10.820	22.890	22.154	921
2024-10-22	22.890	22.890	10.890	22.890	22.154	7,378
2024-10-21	22.890	22.890	10.960	22.890	22.154	7,285
2024-10-18	22.890	22.890	10.930	22.890	22.154	47,168
2024-10-17	22.890	22.890	10.380	22.890	22.154	19,603
2024-10-16	22.890	22.890	11.200	22.890	22.154	4,573
2024-10-15	22.890	22.890	11.270	22.890	22.154	3,364
2024-10-14	22.890	22.890	11.260	22.890	22.154	6,766
2024-10-11	22.890	22.890	11.300	22.890	22.154	7,662
2024-10-10	22.890	22.890	11.600	22.890	22.154	1,674
2024-10-09	22.890	22.890	11.603	22.890	22.154	830
2024-10-08	22.890	22.890	11.640	22.890	22.154	2,011
2024-10-07	22.890	22.890	11.670	22.890	22.154	1,194
2024-10-04	22.890	22.890	11.680	22.890	22.154	855
2024-10-03	22.890	22.890	11.600	22.890	22.154	1,680
2024-10-02	22.890	22.890	11.670	22.890	22.154	703
2024-10-01	22.890	22.890	11.910	22.890	22.154	4,946
2024-09-30	22.890	22.890	11.880	22.890	22.154	312
2024-09-27	22.890	22.890	12.000	22.890	22.154	3,739
2024-09-26	22.890	22.890	11.940	22.890	22.154	3,328
2024-09-25	22.890	22.890	11.660	22.890	22.154	3,608
2024-09-24	22.890	22.890	11.620	22.890	22.154	2,356
2024-09-23	22.890	22.890	11.250	22.890	22.154	6,604
2024-09-20	22.890	22.890	11.790	22.890	22.154	3,635
2024-09-19	22.890	22.890	12.229	22.890	22.154	1,060
2024-09-18	22.890	22.890	11.760	22.890	22.154	2,275
2024-09-17	22.890	22.890	11.680	22.890	22.154	2,163
2024-09-16	22.890	22.890	11.810	22.890	22.154	6,086
2024-09-13	22.890	22.890	12.060	22.890	22.154	1,176
2024-09-12	22.890	22.890	11.920	22.890	22.154	5,110
2024-09-11	22.890	22.890	11.880	22.890	22.154	5,423
2024-09-10	22.890	22.890	11.850	22.890	22.154	4,249
2024-09-09	22.890	22.890	11.880	22.890	22.154	2,508
2024-09-06	22.890	22.890	11.915	22.890	22.154	901

← NewerPage 9 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.