NV Bekaert SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 35.500 | 36.250 | 35.500 | 35.575 | 34.450 | 600 |
| 2025-11-10 | 35.350 | 35.850 | 35.350 | 35.725 | 34.595 | 82 |
| 2025-11-07 | 35.250 | 35.400 | 34.750 | 35.300 | 34.183 | 2 |
| 2025-11-06 | 35.400 | 35.400 | 35.400 | 35.400 | 34.280 | 3 |
| 2025-11-05 | 35.100 | 35.300 | 34.900 | 35.100 | 33.990 | 1 |
| 2025-11-04 | 35.350 | 35.450 | 35.100 | 35.450 | 34.329 | 19 |
| 2025-11-03 | 36.000 | 36.150 | 36.000 | 36.150 | 35.006 | 31 |
| 2025-10-31 | 36.300 | 36.500 | 36.050 | 36.400 | 35.249 | 26 |
| 2025-10-30 | 36.200 | 36.600 | 35.350 | 36.050 | 34.910 | 365 |
| 2025-10-29 | 35.850 | 35.850 | 35.750 | 35.825 | 34.692 | 42 |
| 2025-10-28 | 35.700 | 35.950 | 35.700 | 35.775 | 34.643 | 4,363 |
| 2025-10-27 | 35.250 | 35.950 | 35.250 | 35.875 | 34.740 | 1 |
← NewerPage 5 of 5 · 252 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.