NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	39.130	39.620	38.720	39.490	34.794	8,249
2023-01-05	38.420	39.280	38.420	39.110	34.459	23,705
2023-01-04	37.970	38.440	37.930	37.930	33.419	28,162
2023-01-03	37.460	37.950	37.460	37.950	33.437	14,367
2022-12-30	36.290	36.620	36.280	36.290	31.974	5,413
2022-12-29	36.000	36.420	35.600	35.780	31.525	10,719
2022-12-28	36.240	36.240	36.060	36.120	31.825	8,731
2022-12-23	35.920	36.200	35.920	36.040	31.754	13,456
2022-12-22	35.890	35.920	35.640	35.640	31.402	7,269
2022-12-21	35.240	35.824	35.240	35.240	31.049	396,717
2022-12-20	35.060	35.620	35.060	35.170	30.988	25,450
2022-12-19	35.070	35.340	35.070	35.070	30.899	9,328
2022-12-16	34.980	35.160	34.800	35.010	30.847	24,208
2022-12-15	35.260	35.380	34.840	35.110	30.935	9,945
2022-12-14	35.530	35.640	35.060	35.600	31.366	14,479
2022-12-13	35.320	36.100	35.320	35.810	31.551	14,813
2022-12-12	35.140	35.140	34.700	34.900	30.750	7,522
2022-12-09	34.480	35.260	34.480	34.710	30.582	11,432
2022-12-08	34.000	34.400	33.780	34.140	30.080	18,400
2022-12-07	33.680	34.000	33.680	33.810	29.789	8,423
2022-12-06	33.680	33.960	33.680	33.680	29.675	3,515
2022-12-05	34.000	34.240	33.639	33.680	29.675	8,173
2022-12-02	33.200	33.900	33.119	33.870	29.842	140,080
2022-12-01	33.830	34.360	33.260	33.510	29.525	39,455
2022-11-30	33.240	33.780	33.240	33.320	29.358	11,027
2022-11-29	32.280	33.340	32.280	32.730	28.838	21,625
2022-11-28	32.460	32.460	32.040	32.460	28.600	7,597
2022-11-25	32.000	32.520	31.840	32.060	28.247	5,726
2022-11-24	31.700	32.180	31.580	31.660	27.895	10,523
2022-11-23	31.600	31.640	31.300	31.570	27.816	15,925
2022-11-22	30.940	31.620	30.940	31.530	27.780	10,926
2022-11-21	31.340	31.340	30.900	31.220	27.507	12,095
2022-11-18	31.010	31.220	30.100	31.220	27.507	26,587
2022-11-17	31.300	31.400	30.740	30.880	27.208	7,749
2022-11-16	31.680	31.680	31.100	31.570	27.816	177,317
2022-11-15	31.720	31.720	31.240	31.660	27.895	16,723
2022-11-14	31.600	31.600	31.178	31.490	27.745	6,276
2022-11-11	31.010	31.440	30.940	30.940	27.261	11,548
2022-11-10	29.760	30.680	29.760	30.140	26.556	105,876
2022-11-09	29.980	29.980	29.480	29.890	26.336	11,877
2022-11-08	29.950	30.040	29.400	29.570	26.054	19,684
2022-11-07	29.410	29.640	29.300	29.300	25.816	20,165
2022-11-04	28.440	29.220	28.440	28.900	25.463	49,206
2022-11-03	27.550	28.060	27.240	27.890	24.573	21,167
2022-11-02	28.160	28.160	27.520	27.640	24.353	8,110
2022-11-01	28.400	28.400	27.839	27.890	24.573	17,256
2022-10-31	28.100	28.180	27.820	27.850	24.538	4,027
2022-10-28	27.860	27.860	27.600	27.810	24.503	13,777
2022-10-27	28.220	28.220	27.900	28.160	24.811	10,581
2022-10-26	28.240	28.240	27.840	27.910	24.591	5,118
2022-10-25	28.290	28.330	28.000	28.270	24.908	11,805
2022-10-24	28.000	28.320	27.780	27.930	24.609	20,483
2022-10-21	27.880	27.880	27.320	27.780	24.476	8,281
2022-10-20	27.810	28.080	27.400	28.060	24.723	6,693
2022-10-19	28.120	28.120	27.760	27.850	24.538	3,581
2022-10-18	27.850	28.003	27.700	27.830	24.520	17,197
2022-10-17	27.870	28.160	27.620	27.850	24.538	18,258
2022-10-14	28.610	28.800	27.640	27.870	24.556	34,046
2022-10-13	28.210	28.449	27.460	28.370	24.996	14,072
2022-10-12	28.180	28.300	27.680	28.160	24.811	9,893

← NewerPage 17 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.