NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	42.140	42.140	40.100	40.460	34.558	16,753
2022-01-21	42.540	42.540	42.220	42.270	36.104	15,619
2022-01-20	43.470	43.550	42.720	43.550	37.197	18,010
2022-01-19	43.010	43.500	42.700	42.900	36.642	9,167
2022-01-18	44.060	44.060	43.020	43.380	37.052	6,069
2022-01-17	44.140	44.480	44.140	44.400	37.923	19,728
2022-01-14	45.010	45.440	44.320	45.150	38.564	28,507
2022-01-13	44.940	45.580	44.800	44.880	38.333	19,134
2022-01-12	43.940	45.000	43.940	44.750	38.222	35,530
2022-01-11	42.880	43.320	42.520	42.800	36.557	28,234
2022-01-10	42.290	43.180	42.260	43.030	36.753	20,259
2022-01-07	42.140	42.380	41.960	42.100	35.959	10,914
2022-01-06	42.140	42.140	41.740	41.850	35.745	5,764
2022-01-05	41.970	42.100	41.870	41.970	35.848	6,593
2022-01-04	41.470	42.100	41.340	41.340	35.310	13,900
2021-12-31	38.800	39.140	38.660	38.730	33.081	354
2021-12-30	39.200	39.220	38.700	39.220	33.499	6,381
2021-12-29	38.500	39.180	38.460	38.460	32.850	11,598
2021-12-24	38.560	38.560	38.500	38.560	32.935	814
2021-12-23	38.920	39.520	38.920	39.130	33.422	2,229
2021-12-22	38.180	38.940	38.180	38.770	33.115	4,283
2021-12-21	37.880	38.350	37.880	38.350	32.756	4,418
2021-12-20	37.740	37.780	37.100	37.360	31.910	4,898
2021-12-17	38.580	38.700	37.900	37.970	32.431	8,031
2021-12-16	38.560	39.150	38.560	39.150	33.439	7,672
2021-12-15	38.310	38.620	38.220	38.540	32.918	29,312
2021-12-14	37.760	38.560	37.760	37.930	32.397	27,286
2021-12-13	37.260	38.200	37.260	37.930	32.397	15,820
2021-12-10	36.710	37.000	36.560	36.750	31.389	3,526
2021-12-09	37.170	37.380	36.720	37.200	31.774	5,377
2021-12-08	37.640	37.680	37.100	37.620	32.132	9,138
2021-12-07	37.010	37.780	37.000	37.620	32.132	6,350
2021-12-06	36.440	36.840	36.080	36.630	31.287	14,705
2021-12-03	36.840	36.840	36.840	36.840	31.466	16,791
2021-12-02	36.400	36.400	36.014	36.080	30.817	1,803
2021-12-01	35.800	36.660	35.800	36.480	31.159	11,270
2021-11-30	35.600	36.100	34.760	35.850	30.621	21,355
2021-11-29	35.720	36.420	35.720	35.720	30.510	7,426
2021-11-26	35.520	35.520	34.800	35.050	29.937	17,582
2021-11-25	36.840	36.840	36.240	36.840	31.466	8,441
2021-11-24	36.560	36.920	36.540	36.630	31.287	6,317
2021-11-23	36.610	37.100	36.400	36.520	31.193	199,349
2021-11-22	36.480	36.480	35.720	35.930	30.689	10,126
2021-11-19	38.580	39.040	35.340	35.550	30.364	64,577
2021-11-18	38.290	38.600	38.280	38.310	32.722	9,540
2021-11-17	38.290	38.480	38.116	38.230	32.653	10,229
2021-11-16	38.230	38.360	38.160	38.210	32.636	5,296
2021-11-15	38.610	38.680	38.140	38.610	32.978	7,060
2021-11-12	38.690	38.690	38.380	38.690	33.046	5,106
2021-11-11	38.500	38.760	38.500	38.630	32.995	1,438
2021-11-10	39.200	39.200	38.280	38.540	32.918	5,734
2021-11-09	39.660	39.660	39.220	39.570	33.798	4,978
2021-11-08	39.400	40.210	39.400	40.210	34.345	6,076
2021-11-05	38.250	38.820	38.100	38.100	32.542	5,037
2021-11-04	38.290	38.480	38.000	38.420	32.816	7,464
2021-11-03	38.000	38.220	37.960	38.120	32.560	6,816
2021-11-02	38.040	38.040	37.820	38.000	32.457	7,597
2021-11-01	37.970	38.600	37.970	37.970	32.431	3,882
2021-10-29	37.810	38.220	37.680	37.680	32.184	6,737
2021-10-28	37.920	37.920	37.740	37.910	32.380	5,949

← NewerPage 21 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.