NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	39.525	39.525	39.100	39.525	39.525	58
2026-07-29	42.150	42.150	42.000	42.150	42.150	1
2026-07-28	41.925	42.000	41.925	41.925	41.925	0
2026-07-27	41.400	42.100	41.400	41.400	41.400	5,643
2026-07-24	41.800	42.250	41.800	42.250	42.250	1
2026-07-23	41.450	41.650	41.300	41.300	41.300	0
2026-07-22	41.150	41.650	41.150	41.150	41.150	156
2026-07-21	41.000	41.050	40.900	41.000	41.000	9
2026-07-20	40.775	40.775	40.775	40.775	40.775	0
2026-07-17	41.200	41.200	41.200	41.200	41.200	0
2026-07-16	41.050	41.200	41.050	41.200	41.200	778
2026-07-15	40.575	41.000	40.400	40.675	40.675	831
2026-07-14	40.725	40.725	40.725	40.725	40.725	0
2026-07-13	40.050	40.600	40.050	40.575	40.575	6
2026-07-10	39.800	40.300	39.800	40.300	40.300	36
2026-07-09	39.400	40.100	39.150	39.150	39.150	33,872
2026-07-08	39.650	39.650	39.350	39.625	39.625	3,005
2026-07-07	40.400	40.600	40.400	40.400	40.400	0
2026-07-06	40.525	40.650	40.500	40.525	40.525	1
2026-07-03	40.300	40.450	40.300	40.350	40.350	200
2026-07-02	39.700	39.700	39.675	39.675	39.675	0
2026-07-01	39.150	39.400	38.850	38.925	38.925	0
2026-06-30	38.775	39.250	38.350	39.000	39.000	3,387
2026-06-29	39.400	39.500	38.500	38.750	38.750	6,187
2026-06-26	40.150	40.250	39.400	39.525	39.525	7,247
2026-06-25	40.000	40.350	39.950	40.050	40.050	689
2026-06-24	40.575	41.150	40.075	40.200	40.200	53
2026-06-23	41.100	41.100	40.575	40.575	40.575	0
2026-06-22	41.900	41.900	41.875	41.875	41.875	1
2026-06-19	42.000	42.050	42.000	42.000	42.000	0
2026-06-18	42.050	42.050	41.900	42.050	42.050	1
2026-06-17	42.200	42.350	42.200	42.350	42.350	6
2026-06-16	42.400	42.400	41.825	41.825	41.825	1,361
2026-06-15	42.100	42.300	42.100	42.200	42.200	0
2026-06-12	40.950	41.100	40.950	41.100	41.100	22
2026-06-11	39.925	40.500	39.925	39.925	39.925	2,302
2026-06-10	40.575	40.600	40.100	40.350	40.350	299
2026-06-09	41.250	41.500	41.250	41.250	41.250	101
2026-06-08	41.300	41.400	40.700	40.850	40.850	6
2026-06-05	41.575	41.575	41.500	41.575	41.575	2
2026-06-04	41.600	41.600	41.200	41.200	41.200	1
2026-06-03	41.775	42.150	41.050	41.825	41.825	1
2026-06-02	41.725	42.150	41.725	42.100	42.100	518
2026-06-01	41.775	42.500	40.500	41.550	41.550	150
2026-05-29	41.775	42.100	41.300	42.000	42.000	2,028
2026-05-28	41.900	42.100	41.900	42.100	42.100	1
2026-05-27	41.925	42.200	41.925	41.925	41.925	1
2026-05-26	41.250	41.900	40.750	41.800	41.800	309
2026-05-22	40.825	41.400	40.825	40.825	40.825	7
2026-05-21	40.300	40.950	40.200	40.400	40.400	4
2026-05-20	40.000	40.550	40.000	40.550	40.550	1
2026-05-19	40.350	40.350	39.250	39.950	39.950	4,580
2026-05-18	40.575	40.600	40.150	40.300	40.300	267
2026-05-15	41.400	41.600	40.450	41.000	41.000	62
2026-05-14	43.400	43.400	43.100	43.150	41.785	2
2026-05-13	41.050	43.700	41.050	43.250	41.882	23
2026-05-12	41.525	42.700	40.800	40.850	39.564	433
2026-05-11	42.350	43.100	42.350	43.050	41.694	195
2026-05-08	43.050	43.050	42.350	42.925	41.567	2,925
2026-05-07	44.000	44.150	44.000	44.100	42.705	0

← NewerPage 2 of 3 · 127 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.