NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	27.300	28.040	26.580	27.570	24.291	31,134
2022-10-10	26.700	27.361	26.700	26.960	23.754	19,938
2022-10-07	26.620	26.620	26.180	26.440	23.296	7,669
2022-10-06	26.800	26.800	26.350	26.350	23.216	9,371
2022-10-05	26.996	26.996	26.460	26.460	23.313	8,751
2022-10-04	26.940	27.220	26.940	26.940	23.736	4,078
2022-10-03	25.720	26.440	25.720	26.080	22.979	12,135
2022-09-30	25.400	26.000	25.400	25.510	22.476	13,977
2022-09-29	25.200	25.640	25.000	25.260	22.256	10,295
2022-09-28	25.860	25.860	24.880	25.430	22.406	17,393
2022-09-27	26.020	26.370	25.760	25.760	22.697	12,591
2022-09-26	25.500	26.100	25.500	26.100	22.996	17,205
2022-09-23	26.500	26.500	25.720	26.000	22.908	18,813
2022-09-22	27.060	27.060	26.560	26.860	23.666	16,298
2022-09-21	27.200	27.360	26.700	26.940	23.736	46,934
2022-09-20	27.660	27.660	26.660	26.770	23.587	25,897
2022-09-16	27.580	27.580	27.000	27.280	24.036	16,184
2022-09-15	27.970	28.060	27.600	28.060	24.723	15,419
2022-09-14	28.140	28.200	27.500	27.570	24.291	22,587
2022-09-13	29.400	29.400	28.120	28.460	25.076	12,331
2022-09-12	29.110	29.440	29.040	29.260	25.780	65,344
2022-09-09	28.900	29.240	28.860	29.050	25.595	11,072
2022-09-08	28.820	29.180	28.440	28.440	25.058	10,744
2022-09-07	29.139	29.139	28.520	28.540	25.146	13,652
2022-09-06	29.260	29.720	29.240	29.640	26.115	10,275
2022-09-05	29.490	29.520	29.180	29.340	25.851	14,309
2022-09-02	29.520	30.200	29.520	29.700	26.168	14,349
2022-09-01	30.120	30.120	29.360	29.660	26.133	12,072
2022-08-31	30.920	30.920	30.660	30.920	27.243	16,786
2022-08-30	31.200	31.820	30.980	31.130	27.428	10,342
2022-08-26	31.200	32.020	31.034	31.320	27.595	11,873
2022-08-25	31.090	31.220	30.860	31.220	27.507	9,544
2022-08-24	31.349	31.349	31.030	31.030	27.340	10,210
2022-08-23	31.360	31.760	31.180	31.410	27.675	13,278
2022-08-22	32.120	32.120	31.360	31.360	27.631	6,162
2022-08-19	32.921	32.921	32.160	32.160	28.336	20,833
2022-08-18	33.430	33.560	33.100	33.280	29.322	17,739
2022-08-17	34.440	34.520	33.140	33.780	29.763	14,570
2022-08-16	34.080	34.680	33.960	34.650	30.529	6,571
2022-08-15	34.290	34.320	33.960	34.310	30.230	7,969
2022-08-12	34.020	34.260	34.020	34.210	30.142	8,835
2022-08-11	33.490	33.690	33.363	33.680	29.675	4,262
2022-08-10	33.410	33.580	32.500	33.280	29.322	5,977
2022-08-09	33.570	33.580	32.720	32.750	28.855	8,158
2022-08-08	34.100	34.100	33.659	33.680	29.675	6,847
2022-08-05	33.410	33.899	33.120	33.620	29.622	7,444
2022-08-04	33.280	33.680	33.240	33.430	29.455	6,019
2022-08-03	31.920	33.160	31.920	33.010	29.084	11,727
2022-08-02	32.480	32.480	31.640	31.810	28.027	6,474
2022-08-01	33.960	33.960	32.936	33.090	29.155	11,313
2022-07-29	32.560	35.100	32.460	34.560	30.450	34,556
2022-07-28	31.420	32.080	31.420	31.600	27.842	4,722
2022-07-27	31.000	31.580	31.000	31.530	27.780	6,964
2022-07-26	31.060	31.060	30.360	30.480	26.855	5,398
2022-07-25	31.070	31.460	31.020	31.200	27.490	3,977
2022-07-22	31.490	31.600	31.200	31.430	27.692	7,552
2022-07-21	31.700	32.080	31.600	31.600	27.842	14,633
2022-07-20	30.860	31.520	30.700	31.430	27.692	13,223
2022-07-19	30.500	30.660	29.520	30.120	26.538	6,928
2022-07-18	30.980	30.980	29.700	29.850	26.300	62,607

← NewerPage 18 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.