NV Bekaert SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 38.500 | 38.500 | 37.760 | 38.400 | 32.799 | 5,261 |
| 2021-10-26 | 37.680 | 38.640 | 37.680 | 38.290 | 32.705 | 9,902 |
| 2021-10-25 | 36.700 | 37.680 | 36.700 | 37.360 | 31.910 | 235,293 |
| 2021-10-22 | 36.310 | 36.840 | 36.230 | 36.230 | 30.945 | 3,066 |
| 2021-10-21 | 36.610 | 36.610 | 36.200 | 36.610 | 31.270 | 6,094 |
| 2021-10-20 | 36.800 | 36.940 | 36.350 | 36.350 | 31.048 | 5,621 |
| 2021-10-19 | 37.840 | 37.840 | 36.680 | 37.340 | 31.893 | 6,988 |
| 2021-10-18 | 37.970 | 38.320 | 37.970 | 37.970 | 32.431 | 19,012 |
| 2021-10-15 | 37.450 | 38.100 | 37.430 | 37.430 | 31.970 | 12,440 |
| 2021-10-14 | 37.110 | 37.480 | 37.110 | 37.110 | 31.697 | 7,958 |
← NewerPage 22 of 22 · 1,270 trading days
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.