Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	22.890	22.890	7.230	22.890	22.890	0
2026-10-22	22.890	22.890	7.230	22.890	22.890	0
2026-10-21	22.890	22.890	7.230	22.890	22.890	0
2026-10-20	22.890	22.890	7.230	22.890	22.890	0
2026-10-19	22.890	22.890	7.230	22.890	22.890	0
2026-10-16	22.890	22.890	7.230	22.890	22.890	0
2026-10-15	22.890	22.890	6.940	22.890	22.890	177
2026-10-14	22.890	22.890	7.095	22.890	22.890	0
2026-10-13	22.890	22.890	6.980	22.890	22.890	4
2026-10-12	22.890	22.890	7.035	22.890	22.890	13
2026-10-09	22.890	22.890	7.080	22.890	22.890	10,013
2026-10-08	22.890	22.890	6.890	22.890	22.890	92
2026-10-07	22.890	22.890	7.025	22.890	22.890	126
2026-10-06	7.150	7.150	7.130	7.130	7.130	182
2026-10-05	7.200	7.200	7.150	7.150	7.150	14
2026-10-02	22.890	22.890	7.250	22.890	22.890	375
2026-10-01	22.890	22.890	7.175	22.890	22.890	52
2026-09-30	22.890	22.890	7.190	22.890	22.890	150
2026-09-29	7.315	7.415	7.300	7.300	7.300	70
2026-09-28	7.410	7.460	7.285	7.285	7.285	182
2026-09-25	22.890	22.890	7.415	22.890	22.890	2
2026-09-24	22.890	22.890	7.450	22.890	22.890	704
2026-09-23	22.890	22.890	7.495	22.890	22.890	32
2026-09-22	7.510	7.555	7.505	7.505	7.505	148
2026-09-21	7.325	7.490	7.325	7.490	7.490	1,088
2026-09-18	22.890	22.890	7.230	22.890	22.890	16,224
2026-09-17	22.890	22.890	7.330	22.890	22.890	25
2026-09-16	22.890	22.890	7.380	22.890	22.890	144
2026-09-15	7.390	7.390	7.340	7.340	7.340	11,565
2026-09-14	7.470	7.470	7.380	7.380	7.380	90
2026-09-11	22.890	22.890	7.460	22.890	22.890	250
2026-09-10	22.890	22.890	7.520	22.890	22.890	2
2026-09-09	22.890	22.890	7.615	22.890	22.890	24
2026-09-08	22.890	22.890	7.615	22.890	22.890	170
2026-09-07	22.890	22.890	22.890	22.890	22.890	0
2026-09-04	22.890	22.890	7.890	22.890	22.890	12
2026-09-03	22.890	22.890	7.735	22.890	22.890	4,180
2026-09-02	22.890	22.890	7.720	22.890	22.890	217
2026-09-01	7.860	7.895	7.860	7.895	7.895	244
2026-08-28	22.890	22.890	7.920	22.890	22.890	15
2026-08-27	22.890	22.890	7.800	22.890	22.890	2
2026-08-26	7.750	7.765	7.750	7.765	7.765	13
2026-08-25	7.775	7.775	7.700	7.700	7.700	82
2026-08-24	7.765	7.765	7.715	7.715	7.715	11
2026-08-21	22.890	22.890	7.790	22.890	22.890	62
2026-08-20	22.890	22.890	7.675	22.890	22.890	524
2026-08-19	22.890	22.890	7.740	22.890	22.890	41
2026-08-18	7.925	7.925	7.760	7.760	7.760	698
2026-08-17	8.005	8.095	7.985	7.985	7.985	17
2026-08-14	22.890	22.890	7.925	22.890	22.890	2
2026-08-13	22.890	22.890	7.955	22.890	22.890	109
2026-08-12	22.890	22.890	7.985	22.890	22.890	635
2026-08-11	8.015	8.075	8.015	8.040	8.040	770
2026-08-10	8.150	8.150	8.050	8.050	8.050	5
2026-08-07	22.890	22.890	8.050	22.890	22.890	507
2026-08-06	22.890	22.890	8.050	22.890	22.890	3
2026-08-05	22.890	22.890	8.020	22.890	22.890	3,032
2026-08-04	7.980	7.995	7.910	7.910	7.910	20
2026-08-03	7.950	8.015	7.950	7.955	7.955	1,000
2026-07-31	22.890	22.890	7.880	22.890	22.890	100

Page 1 of 5 · 253 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.