NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	43.200	44.250	43.200	44.050	42.657	214
2026-05-05	41.725	43.200	41.700	42.575	41.228	81,795
2026-05-01	41.525	41.525	41.525	41.525	40.211	0
2026-04-30	41.525	42.100	41.500	41.525	40.211	2,196
2026-04-29	41.700	43.200	41.700	41.825	40.502	2
2026-04-28	41.825	42.200	41.200	41.200	39.897	121
2026-04-27	42.000	42.450	42.000	42.000	40.671	2
2026-04-24	41.950	41.950	41.350	41.675	40.357	13
2026-04-23	41.525	41.750	41.525	41.525	40.211	7
2026-04-22	41.925	42.100	41.650	42.100	40.768	0
2026-04-21	41.625	41.950	41.625	41.625	40.308	3
2026-04-20	41.800	41.800	41.050	41.450	40.139	3
2026-04-17	41.450	42.100	41.100	42.100	40.768	63
2026-04-16	41.000	41.600	41.000	41.300	39.994	1
2026-04-15	41.000	41.400	40.600	41.050	39.751	521
2026-04-14	41.775	41.850	41.600	41.675	40.357	71
2026-04-13	41.775	42.050	41.250	41.625	40.308	0
2026-04-10	41.400	42.350	40.250	42.050	40.720	58
2026-04-09	41.000	41.400	40.900	41.150	39.848	5,316
2026-04-08	40.775	41.525	40.200	41.525	40.211	43
2026-04-07	39.575	39.900	38.775	38.775	37.548	1
2026-04-02	39.900	39.900	39.350	39.825	38.565	5,149
2026-04-01	40.600	41.000	40.600	41.000	39.703	89
2026-03-31	39.725	39.850	39.725	39.725	38.468	9
2026-03-30	39.050	39.100	38.750	39.100	37.863	0
2026-03-27	40.200	40.650	39.750	40.250	38.977	1
2026-03-26	40.250	40.600	40.250	40.250	38.977	100
2026-03-25	40.350	41.150	40.350	40.350	39.074	6,647
2026-03-24	39.525	39.800	39.500	39.775	38.517	17
2026-03-23	38.000	40.350	37.000	40.050	38.783	207
2026-03-20	39.100	39.250	39.100	39.250	38.008	250
2026-03-19	39.600	39.600	38.900	38.925	37.694	200
2026-03-18	40.250	40.500	40.250	40.250	38.977	200
2026-03-17	39.625	39.825	39.050	39.825	38.565	15
2026-03-16	39.400	39.950	39.250	39.575	38.323	1
2026-03-13	40.300	40.500	39.725	39.725	38.468	501
2026-03-12	40.400	40.400	40.400	40.400	39.122	0
2026-03-11	40.400	40.400	40.250	40.400	39.122	61
2026-03-10	40.100	40.600	40.100	40.350	39.074	28,931
2026-03-09	39.300	39.300	38.700	39.150	37.912	3,006
2026-03-06	40.675	40.675	40.225	40.675	39.388	79
2026-03-05	42.000	42.150	41.300	41.775	40.454	6
2026-03-04	41.400	41.950	41.400	41.575	40.260	25
2026-03-03	42.100	42.800	41.575	41.575	40.260	3
2026-03-02	43.000	43.300	42.100	42.575	41.228	1
2026-02-27	44.000	44.650	43.250	43.825	42.439	3
2026-02-26	43.525	44.500	42.000	44.350	42.947	23
2026-02-25	44.000	44.300	43.450	44.000	42.608	444
2026-02-24	43.925	44.100	43.925	43.925	42.536	0
2026-02-23	43.800	44.000	43.800	43.925	42.536	300
2026-02-20	44.350	44.350	44.050	44.150	42.753	2
2026-02-19	43.725	44.500	43.725	43.725	42.342	201
2026-02-18	43.525	44.500	43.525	43.525	42.148	45,351
2026-02-17	43.350	43.400	42.950	43.400	42.027	210
2026-02-16	43.250	44.000	43.250	43.450	42.076	0
2026-02-13	44.000	44.150	43.050	43.050	41.688	225
2026-02-12	44.575	45.050	44.550	44.875	43.455	300
2026-02-11	44.300	44.775	44.100	44.350	42.947	127,770
2026-02-10	44.000	44.450	44.000	44.150	42.753	7
2026-02-09	43.850	44.250	43.850	43.925	42.536	10

← NewerPage 3 of 5 · 253 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.