NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	36.500	36.500	36.120	36.400	33.919	3,062
2024-09-04	36.480	36.480	36.140	36.140	33.676	686
2024-09-03	37.140	37.140	36.679	36.690	34.189	1,527
2024-09-02	37.380	37.380	37.060	37.360	34.813	2,672
2024-08-30	36.900	37.540	36.900	36.920	34.403	2,466
2024-08-29	36.660	36.920	36.660	36.750	34.245	2,250
2024-08-28	36.210	36.580	36.140	36.290	33.816	12,812
2024-08-27	36.302	36.660	36.302	36.370	33.891	1,633
2024-08-23	36.210	36.480	36.140	36.310	33.835	1,802
2024-08-22	36.270	36.320	36.020	36.250	33.779	850
2024-08-21	36.000	36.320	36.000	36.000	33.546	2,504
2024-08-20	36.000	36.000	35.760	35.780	33.341	642
2024-08-19	35.410	35.820	35.320	35.320	32.912	1,786
2024-08-16	35.920	35.920	35.020	35.280	32.875	1,874
2024-08-15	35.560	36.290	35.560	36.290	33.816	1,675
2024-08-14	35.340	35.680	35.340	35.680	33.248	1,481
2024-08-13	36.020	36.020	35.500	36.020	33.565	2,484
2024-08-12	36.179	36.179	36.140	36.140	33.676	192
2024-08-09	36.320	36.320	35.920	36.060	33.602	2,096
2024-08-08	36.060	36.060	35.760	36.060	33.602	925
2024-08-07	35.740	36.220	35.740	35.740	33.304	977
2024-08-06	35.380	36.060	35.380	35.760	33.322	1,879
2024-08-05	35.760	35.760	34.800	35.360	32.950	2,170
2024-08-02	36.860	36.860	36.270	36.270	33.797	8,046
2024-08-01	37.830	37.960	37.200	37.200	34.664	3,540
2024-07-31	37.450	37.860	37.450	37.450	34.897	911
2024-07-30	37.320	37.680	37.320	37.320	34.776	1,072
2024-07-29	37.840	37.840	37.220	37.260	34.720	1,924
2024-07-26	38.290	38.900	38.120	38.580	35.950	3,028
2024-07-25	38.460	38.460	38.020	38.020	35.428	4,379
2024-07-24	38.690	39.160	38.610	38.610	35.978	761
2024-07-23	38.800	38.940	38.730	38.730	36.090	281
2024-07-22	39.170	39.340	38.780	39.170	36.500	895
2024-07-19	39.260	39.380	38.980	39.260	36.584	183
2024-07-18	39.200	39.480	39.180	39.340	36.658	238
2024-07-17	39.300	39.300	38.820	39.300	36.621	774
2024-07-16	39.300	39.380	38.940	39.380	36.695	720
2024-07-15	39.810	39.810	39.320	39.810	37.096	2,794
2024-07-12	39.810	40.080	39.700	39.890	37.171	224
2024-07-11	39.440	39.880	39.440	39.510	36.817	1,649
2024-07-10	39.340	39.560	39.340	39.450	36.761	3,752
2024-07-09	39.740	40.160	39.500	39.970	37.245	1,693
2024-07-08	40.060	40.060	39.850	39.850	37.133	11,858
2024-07-05	40.240	40.240	39.940	40.210	37.469	810
2024-07-04	40.210	40.360	39.940	39.970	37.245	2,907
2024-07-03	39.620	40.060	39.620	40.060	37.329	1,299
2024-07-02	39.490	39.720	39.140	39.570	36.873	1,720
2024-07-01	39.460	39.640	39.460	39.640	36.938	2,586
2024-06-28	39.410	39.410	38.980	39.410	36.723	1,257
2024-06-27	39.490	39.540	39.380	39.510	36.817	784
2024-06-26	40.270	40.720	39.440	39.890	37.171	1,231
2024-06-25	40.750	40.960	40.580	40.960	38.168	1,675
2024-06-24	40.580	41.260	40.580	41.260	38.447	218
2024-06-21	40.520	40.700	40.320	40.520	37.758	2,238
2024-06-20	40.960	40.960	40.480	40.480	37.720	3,834
2024-06-19	40.520	40.780	40.520	40.730	37.953	1,833
2024-06-18	40.610	40.760	40.100	40.460	37.702	4,285
2024-06-17	40.840	40.980	40.220	40.500	37.739	4,089
2024-06-14	41.410	41.460	41.018	41.220	38.410	2,510
2024-06-13	41.810	41.910	41.260	41.910	39.053	798

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	1.3650 EUR
2025-05-16	1.3300 EUR
2024-05-10	1.2600 EUR
2023-05-11	1.1550 EUR
2022-05-12	1.0500 EUR
2021-05-14	0.7000 EUR
2020-05-14	0.2450 EUR
2019-05-09	0.4900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.