NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	31.010	31.540	30.920	31.490	27.745	8,655
2022-07-14	31.360	31.580	31.000	31.430	27.692	10,352
2022-07-13	31.490	31.860	31.100	31.470	27.728	4,424
2022-07-12	30.900	31.880	30.880	31.550	27.798	6,002
2022-07-11	31.830	31.840	31.220	31.220	27.507	5,850
2022-07-08	31.700	31.820	31.320	31.320	27.595	114,278
2022-07-07	30.780	31.600	30.780	31.170	27.463	17,645
2022-07-06	30.840	30.884	30.580	30.630	26.987	12,359
2022-07-05	31.600	31.600	30.360	30.440	26.820	11,814
2022-07-04	31.360	31.840	31.360	31.410	27.675	8,316
2022-07-01	30.540	31.500	30.540	31.470	27.728	15,391
2022-06-30	31.500	31.500	30.360	30.800	27.137	19,090
2022-06-29	32.700	32.700	32.100	32.310	28.468	17,808
2022-06-28	33.410	33.460	32.260	32.920	29.005	38,726
2022-06-27	32.760	33.410	32.760	32.940	29.023	11,565
2022-06-24	32.290	32.820	32.211	32.820	28.917	9,904
2022-06-23	32.800	32.903	32.080	32.560	28.688	8,174
2022-06-22	33.380	33.380	32.620	33.110	29.173	19,932
2022-06-21	33.838	34.370	33.838	34.370	30.283	13,357
2022-06-20	32.800	33.610	32.800	33.550	29.560	6,575
2022-06-17	32.800	33.420	32.500	32.960	29.040	26,492
2022-06-16	34.520	34.520	32.400	32.400	28.547	14,191
2022-06-15	34.250	34.660	33.860	34.250	30.177	72,102
2022-06-14	35.540	35.540	33.480	33.870	29.842	59,913
2022-06-13	36.462	36.462	35.708	35.870	31.604	8,739
2022-06-10	37.900	37.900	36.898	37.070	32.662	28,576
2022-06-09	38.310	38.400	37.956	38.250	33.701	84,731
2022-06-08	39.470	39.660	38.360	39.340	34.662	17,060
2022-06-07	38.770	39.440	38.690	38.690	34.089	31,588
2022-06-06	38.750	38.980	38.580	38.580	33.992	31,194
2022-06-01	38.420	38.420	37.760	38.140	33.604	89,228
2022-05-31	38.330	38.330	37.580	38.330	33.772	13,168
2022-05-30	38.500	38.620	38.500	38.560	33.974	10,625
2022-05-27	37.410	37.960	37.100	37.550	33.085	11,823
2022-05-26	36.500	37.560	36.320	37.170	32.750	20,168
2022-05-25	35.700	36.600	35.500	36.370	32.045	107,028
2022-05-24	36.140	36.340	35.300	35.890	31.622	144,015
2022-05-23	35.890	36.439	35.860	36.290	31.974	15,507
2022-05-20	36.180	36.600	35.580	35.680	31.437	5,803
2022-05-19	35.600	35.700	34.920	35.300	31.102	19,308
2022-05-18	36.000	36.400	35.800	36.120	31.825	5,636
2022-05-17	35.010	36.000	35.000	35.360	31.155	7,054
2022-05-16	34.500	34.880	34.240	34.880	30.732	6,841
2022-05-13	33.956	34.460	33.956	34.460	30.362	11,949
2022-05-12	32.350	33.160	32.220	32.770	28.873	291,535
2022-05-11	34.100	35.080	33.940	34.330	29.322	14,368
2022-05-10	33.200	33.900	32.920	33.240	28.391	42,283
2022-05-09	34.600	34.600	33.160	33.810	28.878	45,020
2022-05-06	35.090	35.120	34.670	34.670	29.613	33,976
2022-05-05	36.000	36.280	34.980	35.600	30.407	24,551
2022-05-04	35.820	35.820	35.260	35.260	30.117	17,009
2022-05-03	35.960	35.960	35.580	35.810	30.586	28,072
2022-04-29	35.510	35.900	35.510	35.510	30.330	23,539
2022-04-28	35.010	35.740	34.860	35.150	30.023	9,282
2022-04-27	33.970	34.880	33.840	34.710	29.647	17,638
2022-04-26	34.800	34.920	34.000	34.230	29.237	18,357
2022-04-25	35.040	35.040	34.440	34.440	29.416	43,390
2022-04-22	36.240	36.240	35.620	36.210	30.928	27,975
2022-04-21	35.860	36.920	35.860	36.440	31.125	8,869
2022-04-20	35.260	35.900	35.260	35.340	30.185	7,670

← NewerPage 19 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.