NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	41.540	41.540	41.160	41.490	37.588	31,072
2023-09-22	41.600	41.840	41.560	41.740	37.814	3,658
2023-09-21	41.780	42.000	41.700	42.000	38.050	4,727
2023-09-20	42.160	42.660	42.160	42.210	38.240	5,493
2023-09-19	41.740	42.280	41.740	41.850	37.914	10,109
2023-09-18	41.940	42.360	41.940	42.310	38.331	5,363
2023-09-15	42.500	42.800	42.159	42.800	38.774	18,222
2023-09-14	42.500	42.780	42.500	42.580	38.575	4,939
2023-09-13	42.880	42.880	42.040	42.310	38.331	2,941
2023-09-12	43.150	43.510	42.960	43.510	39.418	2,800
2023-09-11	43.260	43.640	43.260	43.530	39.436	5,455
2023-09-08	43.490	43.800	43.220	43.620	39.517	6,332
2023-09-07	43.480	43.900	43.480	43.570	39.472	11,151
2023-09-06	43.380	43.760	43.302	43.470	39.381	8,516
2023-09-05	43.720	43.820	43.400	43.720	39.608	8,116
2023-09-04	44.480	44.480	43.460	43.620	39.517	9,077
2023-09-01	43.760	44.260	43.680	43.810	39.690	4,683
2023-08-31	43.830	43.830	43.830	43.830	39.708	9,752
2023-08-30	43.970	44.200	43.600	44.080	39.934	6,499
2023-08-29	43.850	44.000	43.780	43.930	39.798	4,710
2023-08-25	43.440	43.840	43.440	43.760	39.644	5,844
2023-08-24	42.740	43.260	42.740	43.200	39.137	7,748
2023-08-23	43.010	43.430	42.620	43.430	39.345	21,469
2023-08-22	43.100	43.860	43.100	43.280	39.209	7,809
2023-08-21	42.980	43.300	42.980	43.050	39.001	6,164
2023-08-18	42.960	43.160	42.960	43.130	39.073	5,299
2023-08-17	43.080	43.420	43.080	43.220	39.155	5,678
2023-08-16	43.660	43.740	43.200	43.200	39.137	4,323
2023-08-15	42.940	43.620	42.858	42.980	38.938	5,688
2023-08-14	42.520	43.080	42.440	42.710	38.693	9,113
2023-08-11	42.940	42.940	42.400	42.940	38.901	15,565
2023-08-10	43.600	43.600	43.600	43.600	39.499	5,552
2023-08-09	43.326	43.720	43.326	43.640	39.535	1,758
2023-08-08	43.540	43.540	42.820	43.340	39.264	8,345
2023-08-07	43.439	44.180	43.439	43.760	39.644	12,068
2023-08-04	43.140	44.000	43.140	43.220	39.155	10,513
2023-08-03	42.900	43.440	42.730	42.730	38.711	7,984
2023-08-02	42.560	43.420	42.500	42.880	38.847	3,712
2023-08-01	42.803	43.320	42.803	43.320	39.246	8,422
2023-07-31	42.900	43.640	42.900	43.240	39.173	18,266
2023-07-28	41.220	43.420	41.120	43.340	39.264	3,629
2023-07-27	42.650	43.060	42.360	42.560	38.557	2,157
2023-07-26	42.610	42.820	42.480	42.820	38.793	3,071
2023-07-25	42.440	42.980	42.380	42.820	38.793	7,652
2023-07-24	42.290	42.800	42.000	42.080	38.122	3,569
2023-07-21	42.630	42.638	42.041	42.310	38.331	9,841
2023-07-20	43.200	43.460	42.540	42.900	38.865	11,493
2023-07-19	43.890	43.980	43.240	43.830	39.708	7,538
2023-07-18	43.090	43.860	43.090	43.090	39.037	24,114
2023-07-17	42.800	43.040	42.480	42.770	38.747	6,586
2023-07-14	45.010	45.020	42.798	43.680	39.572	35,403
2023-07-13	44.600	45.181	44.600	44.710	40.505	4,699
2023-07-12	43.520	44.658	43.520	44.610	40.414	13,076
2023-07-11	43.780	44.560	43.780	43.830	39.708	19,842
2023-07-10	43.180	43.680	43.180	43.260	39.191	11,109
2023-07-07	42.258	43.080	42.258	42.500	38.503	4,323
2023-07-06	42.690	43.100	42.260	42.840	38.811	14,679
2023-07-05	42.670	43.060	42.670	42.670	38.657	8,151
2023-07-04	42.001	42.760	42.001	42.160	38.195	29,434
2023-07-03	41.680	41.960	41.680	41.680	37.760	12,135

← NewerPage 14 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.