NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	41.498	41.897	41.498	41.600	37.687	6,892
2023-06-29	41.080	41.480	41.080	41.470	37.570	7,434
2023-06-28	40.816	41.200	40.816	41.030	37.171	7,226
2023-06-27	40.710	40.980	40.100	40.100	36.328	5,627
2023-06-26	41.070	41.120	40.760	41.010	37.153	152,690
2023-06-23	41.070	41.240	41.000	41.240	37.361	3,956
2023-06-22	41.200	41.600	41.200	41.360	37.470	5,602
2023-06-21	41.700	42.040	41.674	41.680	37.760	5,433
2023-06-20	42.520	42.520	41.854	42.400	38.412	4,426
2023-06-19	42.900	43.000	42.640	42.710	38.693	11,494
2023-06-16	42.800	43.260	42.800	42.900	38.865	8,431
2023-06-15	43.090	43.090	42.560	43.090	39.037	5,692
2023-06-14	43.070	43.560	43.070	43.070	39.019	8,153
2023-06-13	42.680	43.200	42.680	42.730	38.711	7,073
2023-06-12	42.250	42.500	42.100	42.120	38.158	5,689
2023-06-09	42.000	42.202	41.900	42.100	38.140	7,309
2023-06-08	41.864	42.160	41.864	41.950	38.004	8,748
2023-06-07	41.600	41.880	41.500	41.700	37.778	6,020
2023-06-06	41.810	41.880	41.440	41.530	37.624	3,901
2023-06-05	41.600	42.080	41.519	42.080	38.122	4,201
2023-06-02	40.880	41.840	40.880	41.830	37.896	9,120
2023-06-01	40.220	40.560	40.220	40.330	36.537	29,683
2023-05-31	40.016	40.016	39.740	39.740	36.002	5,845
2023-05-30	40.800	41.060	40.400	40.980	37.126	7,574
2023-05-26	39.970	40.560	39.840	40.040	36.274	6,271
2023-05-25	40.000	40.040	39.640	39.830	36.084	9,796
2023-05-24	39.840	39.840	39.620	39.700	35.966	6,693
2023-05-23	40.770	40.770	40.100	40.770	36.935	4,335
2023-05-22	41.110	41.300	40.780	41.240	37.361	56,171
2023-05-19	41.410	41.800	41.320	41.700	37.778	6,799
2023-05-18	41.300	41.520	41.200	41.320	37.434	5,613
2023-05-17	40.400	41.200	40.400	41.130	37.262	258,317
2023-05-16	40.820	40.820	40.280	40.820	36.981	17,736
2023-05-15	40.860	41.240	40.860	41.200	37.325	6,731
2023-05-12	40.800	40.980	40.320	40.960	37.108	9,738
2023-05-11	40.880	41.400	40.580	41.220	37.343	11,582
2023-05-10	43.200	43.760	40.520	42.080	37.076	516,624
2023-05-09	42.900	43.200	42.620	42.960	37.851	18,318
2023-05-05	42.210	42.900	42.120	42.420	37.375	3,955
2023-05-04	41.300	42.180	41.240	42.020	37.023	7,354
2023-05-03	41.520	41.840	41.520	41.600	36.653	5,171
2023-05-02	41.810	41.960	41.240	41.740	36.776	17,816
2023-04-28	41.640	42.204	41.240	42.080	37.076	9,058
2023-04-27	41.600	42.200	41.600	41.600	36.653	8,324
2023-04-26	41.200	41.740	41.060	41.360	36.441	7,176
2023-04-25	41.600	41.651	41.120	41.220	36.318	10,046
2023-04-24	41.900	41.900	41.480	41.640	36.688	5,445
2023-04-21	41.920	41.920	41.280	41.280	36.371	9,121
2023-04-20	42.610	42.940	42.340	42.940	37.834	11,227
2023-04-19	43.200	43.220	42.660	43.220	38.080	8,623
2023-04-18	42.770	43.380	42.770	42.770	37.684	7,513
2023-04-17	42.500	42.760	42.500	42.540	37.481	6,111
2023-04-14	41.600	42.220	41.600	41.680	36.723	15,735
2023-04-13	40.780	41.600	40.780	40.820	35.966	95,624
2023-04-12	40.480	40.700	40.260	40.460	35.649	48,136
2023-04-11	40.280	40.760	40.280	40.670	35.834	56,682
2023-04-06	40.500	41.120	39.920	40.210	35.428	20,216
2023-04-05	41.130	41.360	40.580	41.240	36.336	32,717
2023-04-04	41.300	41.840	41.132	41.600	36.653	217,496
2023-04-03	41.560	41.560	41.140	41.450	36.521	4,368

← NewerPage 15 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.