NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	42.000	42.100	41.740	41.810	38.960	5,949
2024-06-11	42.060	42.080	41.720	41.970	39.109	1,728
2024-06-10	42.080	42.120	41.640	41.760	38.913	371
2024-06-07	41.890	42.160	41.620	42.020	39.156	1,602
2024-06-06	41.930	42.100	41.840	42.100	39.230	2,017
2024-06-05	42.230	42.260	41.940	42.230	39.351	835
2024-06-04	42.500	42.880	42.280	42.880	39.957	1,178
2024-06-03	43.000	43.163	43.000	43.030	40.097	1,538
2024-05-31	43.200	43.280	42.960	43.280	40.330	475
2024-05-30	43.110	43.440	43.110	43.110	40.171	616
2024-05-29	43.800	43.800	43.480	43.740	40.758	181
2024-05-28	43.740	44.300	43.740	43.810	40.823	471
2024-05-24	43.450	43.450	43.440	43.450	40.488	24
2024-05-23	43.360	43.560	43.240	43.490	40.525	1,085
2024-05-22	43.780	43.780	43.588	43.780	40.796	611
2024-05-21	44.080	44.080	43.940	44.080	41.075	1,401
2024-05-20	43.810	44.000	43.800	44.000	41.001	224
2024-05-17	44.100	44.220	43.840	44.180	41.168	724
2024-05-16	44.100	44.380	43.920	44.100	41.094	1,092
2024-05-15	44.350	44.350	43.880	44.350	41.327	1,343
2024-05-14	44.290	44.480	44.080	44.180	41.168	365
2024-05-13	44.100	44.100	43.800	44.100	41.094	277
2024-05-10	44.200	44.200	43.600	43.600	40.628	2,548
2024-05-09	45.020	45.500	45.020	45.360	41.094	2,215
2024-05-08	47.130	47.440	44.760	45.380	41.112	16,804
2024-05-07	47.490	47.620	47.080	47.220	42.779	2,044
2024-05-03	47.170	47.660	47.170	47.170	42.733	750
2024-05-02	47.070	47.420	46.500	46.860	42.453	1,359
2024-05-01	47.260	47.260	47.260	47.260	42.815	0
2024-04-30	47.090	47.400	47.060	47.260	42.815	1,281
2024-04-29	46.820	47.080	46.690	46.690	42.299	342
2024-04-26	46.040	46.920	46.040	46.920	42.507	1,765
2024-04-25	46.648	46.648	45.880	46.210	41.864	3,085
2024-04-24	46.545	47.382	46.545	46.650	42.262	3,401
2024-04-23	46.770	47.080	46.680	46.920	42.507	1,778
2024-04-22	46.610	47.020	46.380	46.500	42.126	3,048
2024-04-19	46.180	46.600	46.180	46.230	41.882	2,955
2024-04-18	46.310	46.889	46.100	46.290	41.936	4,373
2024-04-17	46.500	47.260	46.258	47.050	42.625	3,005
2024-04-16	46.920	46.920	46.400	46.920	42.507	7,114
2024-04-15	47.717	48.220	47.717	48.000	43.485	6,486
2024-04-12	47.770	48.625	47.770	48.625	44.052	5,566
2024-04-11	47.600	47.902	47.580	47.600	43.123	9,823
2024-04-10	47.220	48.060	47.220	47.685	43.200	5,877
2024-04-09	47.017	47.500	47.017	47.030	42.607	5,958
2024-04-08	46.710	47.260	46.710	46.710	42.317	13,664
2024-04-05	46.860	46.860	46.547	46.690	42.299	7,117
2024-04-04	46.900	47.160	46.820	46.820	42.416	45,306
2024-04-03	46.422	46.959	46.422	46.840	42.435	9,855
2024-04-02	47.410	47.780	46.500	46.840	42.435	5,003
2024-03-28	47.090	47.645	46.940	47.150	42.715	57,791
2024-03-27	47.900	47.900	47.217	47.865	43.363	1,965
2024-03-26	47.490	48.060	47.410	47.410	42.951	2,924
2024-03-25	46.480	47.550	46.480	47.550	43.078	28,062
2024-03-22	46.690	46.980	46.482	46.900	42.489	7,403
2024-03-21	48.000	48.355	46.201	46.960	42.543	12,309
2024-03-20	47.760	48.062	47.760	48.000	43.485	49,026
2024-03-19	48.010	48.260	47.820	48.155	43.626	6,721
2024-03-18	48.157	48.700	48.157	48.635	44.061	16,041
2024-03-15	47.630	48.640	47.560	48.245	43.707	12,180

← NewerPage 11 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.