NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	41.680	42.160	41.600	42.160	37.146	8,810
2023-03-30	41.180	41.760	41.180	41.380	36.459	16,781
2023-03-29	40.280	41.060	40.280	40.400	35.596	9,713
2023-03-28	39.720	40.380	39.720	40.160	35.384	10,825
2023-03-27	39.200	39.980	39.100	39.620	34.908	5,883
2023-03-24	39.040	39.040	38.580	38.580	33.992	11,842
2023-03-23	40.220	40.220	39.040	39.410	34.723	13,688
2023-03-22	40.290	40.560	40.129	40.230	35.446	10,148
2023-03-21	39.740	40.650	39.740	40.650	35.816	17,191
2023-03-20	38.400	39.600	37.921	39.600	34.891	14,683
2023-03-17	38.900	38.968	38.380	38.670	34.071	31,462
2023-03-16	39.720	39.920	37.880	38.230	33.684	33,077
2023-03-15	41.200	41.620	39.440	40.100	35.331	34,033
2023-03-14	40.660	41.620	40.660	41.260	36.353	15,275
2023-03-13	42.240	42.240	40.040	40.210	35.428	17,171
2023-03-10	43.480	43.480	42.440	43.090	37.966	34,318
2023-03-09	44.900	45.220	44.500	45.010	39.657	11,689
2023-03-08	44.690	45.200	44.560	44.940	39.596	16,414
2023-03-07	44.280	45.140	44.280	44.370	39.094	26,056
2023-03-06	44.210	44.640	43.820	43.970	38.741	16,735
2023-03-03	43.640	44.660	43.640	44.440	39.155	23,606
2023-03-02	43.140	43.560	43.140	43.380	38.221	31,970
2023-03-01	42.220	44.009	42.220	43.890	38.671	51,804
2023-02-28	41.530	42.220	41.530	41.530	36.591	14,837
2023-02-27	41.260	41.860	41.260	41.510	36.574	6,221
2023-02-24	41.380	41.840	41.380	41.450	36.521	7,125
2023-02-23	40.460	41.360	40.460	40.690	35.851	20,851
2023-02-22	40.400	40.400	40.020	40.230	35.446	8,154
2023-02-21	40.670	41.120	40.600	40.840	35.983	11,454
2023-02-20	40.300	40.700	40.300	40.580	35.754	4,294
2023-02-17	40.140	40.720	40.140	40.440	35.631	11,735
2023-02-16	40.270	40.600	40.080	40.440	35.631	10,664
2023-02-15	39.760	40.460	39.760	39.760	35.032	14,603
2023-02-14	39.490	40.040	39.483	39.600	34.891	5,560
2023-02-13	39.938	39.938	39.540	39.720	34.997	4,372
2023-02-10	40.380	40.380	39.756	40.230	35.446	16,499
2023-02-09	39.870	40.440	39.870	39.870	35.129	7,069
2023-02-08	40.000	40.000	39.520	40.000	35.243	12,824
2023-02-07	39.740	40.200	39.740	39.740	35.014	5,917
2023-02-06	40.000	40.160	39.580	39.850	35.111	14,221
2023-02-03	39.520	40.380	39.520	40.100	35.331	20,643
2023-02-02	39.200	39.640	39.000	39.010	34.371	10,976
2023-02-01	38.770	39.200	38.720	38.770	34.159	15,114
2023-01-31	38.800	38.800	38.380	38.500	33.922	32,618
2023-01-30	39.220	39.220	38.860	39.200	34.538	4,216
2023-01-27	39.040	39.580	39.040	39.200	34.538	18,906
2023-01-26	38.800	38.980	38.260	38.750	34.142	122,709
2023-01-25	39.360	39.360	38.500	38.650	34.054	26,649
2023-01-24	39.140	39.640	39.140	39.260	34.591	7,928
2023-01-23	39.140	39.430	39.140	39.430	34.741	2,755
2023-01-20	38.820	39.220	38.820	38.860	34.239	4,586
2023-01-19	39.410	39.470	38.740	39.470	34.776	6,105
2023-01-18	39.130	39.700	38.700	39.150	34.494	11,677
2023-01-17	39.300	39.480	39.040	39.280	34.609	6,130
2023-01-16	38.800	39.280	38.720	38.980	34.345	20,271
2023-01-13	39.010	39.240	38.920	39.130	34.477	6,100
2023-01-12	39.010	39.260	38.680	39.260	34.591	18,663
2023-01-11	38.820	39.400	38.820	39.030	34.389	12,032
2023-01-10	39.400	39.400	38.532	39.090	34.441	16,985
2023-01-09	39.160	39.920	39.160	39.600	34.891	21,475

← NewerPage 16 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.