NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	42.625	43.800	42.550	43.525	42.148	10,676
2026-02-05	42.350	42.950	42.250	42.400	41.059	265
2026-02-04	42.000	43.000	42.000	42.725	41.373	59
2026-02-03	41.800	42.150	41.800	42.100	40.768	1,068
2026-02-02	41.200	41.700	40.950	41.625	40.308	60
2026-01-30	41.050	41.900	41.000	41.000	39.703	3,303
2026-01-29	41.675	42.350	41.300	41.300	39.994	7
2026-01-28	40.400	41.700	39.750	41.525	40.211	1,560
2026-01-27	40.200	40.200	39.900	39.925	38.662	166
2026-01-26	40.450	40.450	39.300	40.450	39.170	372
2026-01-23	40.250	40.250	40.100	40.100	38.832	61
2026-01-22	40.150	40.550	40.150	40.525	39.243	15
2026-01-21	38.250	39.550	37.900	39.350	38.105	1,260
2026-01-20	38.000	38.000	37.800	38.000	36.798	290
2026-01-19	38.200	38.850	38.200	38.350	37.137	20
2026-01-16	39.700	39.700	38.700	38.925	37.694	68
2026-01-15	39.450	39.850	38.750	39.525	38.275	109
2026-01-14	39.100	39.250	39.050	39.250	38.008	0
2026-01-13	38.900	39.150	38.900	39.000	37.766	119
2026-01-12	38.925	39.050	38.700	38.875	37.645	2
2026-01-09	38.875	39.300	38.800	39.050	37.815	30
2026-01-08	38.850	38.850	38.055	38.525	37.306	70
2026-01-07	39.100	39.200	38.850	39.100	37.863	1
2026-01-06	38.675	39.000	38.350	38.625	37.403	1,485
2026-01-05	38.675	39.200	38.200	38.400	37.185	236
2026-01-02	38.000	38.575	38.000	38.575	37.355	122
2025-12-31	37.800	38.100	37.800	38.000	36.798	0
2025-12-30	37.925	38.050	37.875	37.875	36.677	0
2025-12-29	38.000	38.250	37.750	37.925	36.725	50
2025-12-24	37.800	38.350	37.800	38.350	37.137	0
2025-12-23	37.300	37.500	37.150	37.400	36.217	202
2025-12-22	37.000	37.250	37.000	37.000	35.830	1
2025-12-19	37.300	37.300	36.850	37.300	36.120	129
2025-12-18	37.100	37.450	37.100	37.250	36.072	17
2025-12-17	37.575	37.575	37.050	37.575	36.386	385
2025-12-16	37.625	38.000	37.625	37.625	36.435	11
2025-12-15	37.200	37.450	37.200	37.300	36.120	1
2025-12-12	37.100	37.350	37.100	37.200	36.023	36
2025-12-11	36.525	37.050	36.525	36.525	35.370	0
2025-12-10	36.300	36.700	36.200	36.525	35.370	669
2025-12-09	36.675	36.700	36.350	36.675	35.515	101
2025-12-08	37.100	37.600	37.100	37.150	35.975	10
2025-12-05	37.350	37.750	37.350	37.450	36.265	10
2025-12-04	37.300	37.500	37.000	37.100	35.926	1
2025-12-03	37.250	37.500	37.250	37.350	36.169	0
2025-12-02	37.300	37.750	37.300	37.300	36.120	160
2025-12-01	36.900	37.400	36.900	36.925	35.757	1,695
2025-11-28	36.500	37.050	36.500	36.625	35.466	9
2025-11-27	36.675	36.950	36.550	36.825	35.660	2,925
2025-11-26	37.200	37.200	36.550	37.200	36.023	3,167
2025-11-25	36.875	37.150	36.850	37.150	35.975	5,873
2025-11-24	37.050	37.800	37.050	37.350	36.169	259
2025-11-21	35.650	35.875	35.650	35.875	34.740	200
2025-11-20	35.000	35.050	34.800	35.000	33.893	100
2025-11-19	34.300	34.900	34.300	34.300	33.215	0
2025-11-18	34.700	34.700	34.200	34.400	33.312	2,612
2025-11-17	35.675	35.750	35.000	35.100	33.990	8
2025-11-14	35.641	35.750	35.641	35.725	34.595	5,978
2025-11-13	36.150	36.350	36.050	36.350	35.200	0
2025-11-12	36.150	36.500	36.150	36.250	35.103	2

← NewerPage 4 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.