NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	44.600	45.580	44.600	45.410	41.139	4,097
2023-12-15	44.400	45.060	44.400	44.650	40.450	12,036
2023-12-14	44.100	44.760	44.100	44.100	39.952	7,195
2023-12-13	43.700	43.960	43.360	43.600	39.499	5,608
2023-12-12	43.510	43.802	43.318	43.510	39.418	6,014
2023-12-11	43.410	43.760	43.410	43.410	39.327	3,205
2023-12-08	43.010	43.580	42.980	43.220	39.155	6,949
2023-12-07	42.690	43.222	41.940	43.050	39.001	8,250
2023-12-06	43.200	43.480	43.200	43.300	39.227	7,583
2023-12-05	43.010	43.440	42.860	42.860	38.829	10,979
2023-12-04	43.010	43.410	42.940	43.410	39.327	10,663
2023-12-01	42.760	43.620	42.760	43.510	39.418	10,306
2023-11-30	42.960	42.960	42.580	42.800	38.774	9,638
2023-11-29	42.498	43.078	42.498	43.050	39.001	9,082
2023-11-28	42.660	42.660	41.920	41.970	38.023	5,535
2023-11-27	41.810	43.180	41.760	43.090	39.037	6,476
2023-11-24	41.220	41.682	41.220	41.220	37.343	4,582
2023-11-23	40.500	41.740	40.500	41.300	37.416	11,097
2023-11-22	39.800	40.380	39.800	40.140	36.365	17,599
2023-11-21	40.310	40.520	39.940	40.520	36.709	15,084
2023-11-20	40.538	40.900	40.538	40.710	36.881	8,976
2023-11-17	38.770	40.360	38.480	39.640	35.912	14,533
2023-11-16	39.830	39.860	39.460	39.810	36.066	2,861
2023-11-15	39.841	39.841	39.480	39.810	36.066	4,259
2023-11-14	39.010	39.698	38.740	39.090	35.413	3,390
2023-11-13	38.720	39.202	38.720	39.070	35.395	2,393
2023-11-10	38.700	39.060	38.700	38.980	35.314	3,784
2023-11-09	38.800	39.420	38.800	38.900	35.241	2,701
2023-11-08	38.560	39.042	38.560	38.690	35.051	10,099
2023-11-07	39.010	39.179	38.380	38.800	35.151	9,632
2023-11-06	39.200	39.240	38.640	39.240	35.549	6,471
2023-11-03	39.340	39.340	38.700	39.340	35.640	5,732
2023-11-02	38.480	39.242	38.480	38.540	34.915	3,745
2023-11-01	38.290	38.500	37.900	38.400	34.788	4,831
2023-10-31	38.160	38.630	38.160	38.630	34.997	10,531
2023-10-30	37.420	38.060	37.420	37.490	33.964	2,034
2023-10-27	37.810	38.080	37.260	37.260	33.756	8,438
2023-10-26	37.200	37.940	37.200	37.340	33.828	14,484
2023-10-25	37.300	37.860	37.300	37.700	34.154	12,856
2023-10-24	37.370	37.740	37.370	37.410	33.891	13,809
2023-10-23	37.010	37.450	37.000	37.450	33.928	28,327
2023-10-20	38.420	38.420	37.460	37.680	34.136	8,771
2023-10-19	39.200	39.470	38.820	39.470	35.758	60,126
2023-10-18	39.720	39.720	39.300	39.470	35.758	166,782
2023-10-17	39.320	39.682	39.039	39.640	35.912	5,612
2023-10-16	39.200	39.820	39.101	39.340	35.640	9,966
2023-10-13	40.760	40.760	39.680	39.680	35.948	12,830
2023-10-12	41.380	41.820	41.380	41.740	37.814	6,233
2023-10-11	42.000	42.100	41.398	42.100	38.140	6,932
2023-10-10	42.690	43.220	41.960	42.000	38.050	8,509
2023-10-09	42.520	43.000	42.520	42.630	38.620	5,310
2023-10-06	42.310	42.802	42.310	42.310	38.331	4,042
2023-10-05	42.020	42.419	42.020	42.290	38.312	8,331
2023-10-04	42.202	42.202	41.935	42.040	38.086	25,919
2023-10-03	42.100	42.620	42.100	42.250	38.276	14,338
2023-10-02	42.418	42.800	42.418	42.610	38.602	7,195
2023-09-29	42.180	42.583	42.180	42.180	38.213	5,828
2023-09-28	41.280	42.200	41.280	42.160	38.195	28,864
2023-09-27	41.040	41.440	41.040	41.150	37.280	2,240
2023-09-26	41.240	41.320	40.978	41.320	37.434	30,082

← NewerPage 13 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.