NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	35.260	35.900	35.260	35.340	30.185	7,670
2022-04-19	35.200	35.320	34.780	35.260	30.117	13,149
2022-04-14	34.980	35.740	34.980	35.740	30.527	12,718
2022-04-13	34.500	34.960	34.460	34.540	29.502	17,229
2022-04-12	34.710	34.860	34.080	34.860	29.775	20,138
2022-04-11	34.800	35.020	34.280	34.580	29.536	8,342
2022-04-08	34.400	35.040	34.320	34.560	29.519	18,257
2022-04-07	34.438	35.100	34.438	34.800	29.724	8,720
2022-04-06	35.220	35.340	34.620	34.630	29.579	29,593
2022-04-05	35.866	35.866	35.240	35.280	30.134	14,495
2022-04-04	36.340	36.340	35.956	36.310	31.014	21,729
2022-04-01	36.000	36.540	35.740	36.230	30.945	22,205
2022-03-31	36.000	36.100	35.595	35.600	30.407	35,681
2022-03-30	35.953	35.953	35.360	35.470	30.296	10,460
2022-03-29	36.100	36.600	36.100	36.560	31.227	14,937
2022-03-28	35.660	36.020	35.660	35.740	30.527	13,615
2022-03-25	35.600	35.760	35.480	35.680	30.475	20,070
2022-03-24	36.049	36.049	35.440	35.600	30.407	9,133
2022-03-23	36.960	36.960	36.260	36.460	31.142	17,895
2022-03-22	36.780	37.480	36.780	37.340	31.893	8,366
2022-03-21	35.900	36.740	35.900	36.460	31.142	26,964
2022-03-18	35.620	35.980	35.500	35.680	30.475	33,174
2022-03-17	35.280	35.500	34.540	34.750	29.681	20,389
2022-03-16	34.160	35.150	34.120	35.150	30.023	15,191
2022-03-15	33.410	33.840	33.020	33.600	28.699	32,204
2022-03-14	33.490	33.700	33.060	33.170	28.332	26,057
2022-03-11	31.810	33.240	31.460	33.030	28.212	35,622
2022-03-10	32.340	32.340	31.720	31.950	27.290	15,709
2022-03-09	30.650	32.100	30.580	31.700	27.076	32,259
2022-03-08	31.150	31.800	29.940	30.180	25.778	39,936
2022-03-07	32.290	32.480	31.300	31.810	27.170	28,181
2022-03-04	35.680	35.680	33.800	34.080	29.109	20,455
2022-03-03	36.690	37.020	36.140	36.770	31.406	17,778
2022-03-02	36.900	36.980	36.310	36.310	31.014	22,853
2022-03-01	38.860	38.860	37.000	37.360	31.910	27,794
2022-02-28	39.480	39.480	38.420	39.010	33.320	24,734
2022-02-25	39.340	40.540	38.700	39.950	34.123	23,516
2022-02-24	39.130	39.220	37.720	37.890	32.363	29,857
2022-02-23	40.100	40.780	39.660	39.700	33.909	8,856
2022-02-22	39.870	40.460	38.960	39.950	34.123	17,818
2022-02-21	41.380	42.040	40.100	40.290	34.413	22,877
2022-02-18	41.460	41.880	41.460	41.600	35.532	17,581
2022-02-17	42.210	42.560	41.420	41.600	35.532	10,639
2022-02-16	41.681	42.500	41.681	42.250	36.087	25,753
2022-02-15	40.690	41.220	40.620	40.730	34.789	30,348
2022-02-14	41.180	41.180	39.880	40.400	34.507	22,733
2022-02-11	42.120	42.560	41.960	42.350	36.172	16,011
2022-02-10	41.910	42.086	41.480	41.780	35.686	12,226
2022-02-09	41.430	41.980	41.430	41.430	35.387	4,680
2022-02-08	41.320	41.520	41.100	41.130	35.130	11,670
2022-02-07	41.010	41.420	40.999	41.410	35.370	12,750
2022-02-04	42.300	42.300	40.720	41.260	35.241	8,770
2022-02-03	42.490	42.490	42.280	42.480	36.284	8,373
2022-02-02	42.270	42.620	42.270	42.270	36.104	11,350
2022-02-01	41.280	42.100	41.120	42.100	35.959	17,975
2022-01-31	41.240	42.000	41.160	41.680	35.600	11,629
2022-01-28	41.960	41.960	41.240	41.280	35.259	12,748
2022-01-27	41.970	42.560	41.720	42.000	35.874	6,897
2022-01-26	41.760	42.440	41.760	41.760	35.669	13,568
2022-01-25	40.600	41.480	40.600	41.340	35.310	36,511

← NewerPage 20 of 22 · 1,263 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.