NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	47.810	48.145	47.700	47.810	43.313	4,595
2024-03-13	47.955	48.100	47.520	48.100	43.576	7,123
2024-03-12	47.480	47.940	47.480	47.810	43.313	3,566
2024-03-11	47.200	47.700	47.200	47.450	42.987	4,905
2024-03-08	47.010	47.400	46.440	47.300	42.851	3,810
2024-03-07	47.120	47.385	47.120	47.240	42.797	710
2024-03-06	46.360	47.660	46.360	47.220	42.779	3,265
2024-03-05	46.540	46.600	45.800	46.060	41.728	5,646
2024-03-04	47.200	47.480	47.140	47.200	42.761	2,143
2024-03-01	48.000	50.045	47.675	47.675	43.191	13,562
2024-02-29	45.550	45.810	45.440	45.810	41.501	11,132
2024-02-28	46.400	46.460	45.700	45.760	41.456	3,417
2024-02-27	46.230	46.560	46.000	46.560	42.181	2,567
2024-02-26	46.480	47.300	46.480	47.300	42.851	3,545
2024-02-23	47.010	47.380	46.700	47.150	42.715	5,668
2024-02-22	46.800	47.400	46.800	47.240	42.797	4,477
2024-02-21	46.580	47.000	46.580	46.800	42.398	4,443
2024-02-20	46.320	46.940	46.320	46.580	42.199	7,248
2024-02-19	46.630	47.090	46.600	47.090	42.661	5,639
2024-02-16	47.050	47.640	47.050	47.050	42.625	6,606
2024-02-15	46.420	47.000	46.420	46.670	42.281	5,623
2024-02-14	46.250	46.540	45.101	46.540	42.163	8,295
2024-02-13	47.160	47.160	46.580	46.730	42.335	28,193
2024-02-12	47.600	48.041	47.562	47.720	43.232	5,173
2024-02-09	47.010	47.620	46.740	46.920	42.507	4,807
2024-02-08	47.280	47.600	47.280	47.430	42.969	6,859
2024-02-07	45.960	46.963	45.960	46.650	42.262	4,517
2024-02-06	45.440	46.763	45.440	46.630	42.244	11,498
2024-02-05	44.900	46.120	44.900	45.050	40.813	9,012
2024-02-02	45.410	45.703	45.080	45.530	41.248	7,110
2024-02-01	45.080	45.403	45.080	45.360	41.094	3,201
2024-01-31	45.720	46.500	45.200	45.380	41.112	5,159
2024-01-30	45.740	46.285	45.740	45.740	41.438	1,751
2024-01-29	45.460	45.910	45.460	45.910	41.592	28,670
2024-01-26	45.958	46.420	45.958	46.000	41.674	37,883
2024-01-25	45.360	46.140	45.360	45.360	41.094	4,279
2024-01-24	45.100	45.600	45.100	45.600	41.311	1,643
2024-01-23	45.320	45.510	45.076	45.510	41.230	29,164
2024-01-22	45.010	45.760	44.980	45.760	41.456	1,353
2024-01-19	44.880	45.400	44.880	45.090	40.849	6,402
2024-01-18	44.320	44.862	44.320	44.730	40.523	2,124
2024-01-17	44.060	44.600	44.060	44.140	39.988	5,114
2024-01-16	44.580	45.100	44.418	44.670	40.469	5,469
2024-01-15	45.410	45.620	45.123	45.550	41.266	2,268
2024-01-12	45.070	45.560	45.070	45.070	40.831	7,228
2024-01-11	44.270	44.740	44.239	44.420	40.242	9,835
2024-01-10	44.500	44.580	44.220	44.540	40.351	7,513
2024-01-09	44.630	44.840	44.630	44.630	40.432	21,969
2024-01-08	43.850	44.640	43.660	44.160	40.007	8,714
2024-01-05	44.350	44.740	43.840	43.950	39.816	6,296
2024-01-04	44.610	45.140	44.610	44.610	40.414	4,346
2024-01-03	45.052	45.052	44.200	44.630	40.432	5,733
2024-01-02	46.060	46.800	45.420	45.850	41.538	5,113
2023-12-29	46.300	46.720	46.300	46.460	42.090	4,323
2023-12-28	46.200	46.580	46.200	46.330	41.972	2,728
2023-12-27	46.020	46.580	46.020	46.160	41.818	7,192
2023-12-22	45.910	46.220	45.740	45.810	41.501	40,291
2023-12-21	45.740	45.980	45.080	45.700	41.402	5,368
2023-12-20	45.700	46.180	45.700	45.930	41.610	9,210
2023-12-19	45.240	45.900	45.240	45.240	40.985	15,900

← NewerPage 12 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.