NV Bekaert SA historical data

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

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
2025-10-24	35.300	35.850	35.200	35.625	34.498	154
2025-10-23	35.250	36.000	35.250	35.525	34.401	44
2025-10-22	35.000	35.450	34.900	35.050	33.941	171
2025-10-21	35.000	35.200	34.800	34.925	33.820	2,010
2025-10-20	34.300	35.000	34.300	34.400	33.312	427
2025-10-17	34.000	34.500	34.000	34.100	33.021	1,136
2025-10-16	34.350	34.350	33.800	34.000	32.924	3,787
2025-10-15	33.500	34.500	33.500	34.300	33.215	1,041
2025-10-14	36.000	36.000	33.050	33.525	32.465	1,991
2025-10-13	38.575	39.200	38.500	38.725	37.500	252
2025-10-10	39.000	39.200	38.500	39.000	37.766	226
2025-10-09	39.925	40.200	39.300	39.300	38.057	116
2025-10-08	39.825	40.150	39.450	39.925	38.662	0
2025-10-07	39.575	40.150	39.525	39.525	38.275	0
2025-10-06	39.850	39.850	39.600	39.825	38.565	1
2025-10-03	39.450	39.650	39.450	39.450	38.202	3,142
2025-10-02	39.825	39.825	39.300	39.825	38.565	3
2025-10-01	38.775	39.525	38.500	39.525	38.275	11
2025-09-30	39.450	39.450	38.750	38.775	37.548	300
2025-09-29	40.050	40.050	39.350	40.050	38.783	49
2025-09-26	40.000	40.200	40.000	40.050	38.783	601
2025-09-25	40.000	40.200	39.800	40.050	38.783	353
2025-09-24	39.775	39.950	39.625	39.625	38.372	200
2025-09-23	39.350	39.900	39.350	39.350	38.105	2,010
2025-09-22	39.400	39.400	39.000	39.400	38.154	13
2025-09-19	38.925	39.450	38.925	38.925	37.694	2
2025-09-18	38.575	38.950	38.100	38.625	37.403	4,003
2025-09-17	38.250	38.850	38.250	38.250	37.040	0
2025-09-16	38.300	38.600	38.000	38.400	37.185	2,576
2025-09-15	38.050	38.500	38.050	38.050	36.846	82
2025-09-12	38.150	38.150	37.900	38.150	36.943	0
2025-09-11	37.700	38.250	37.700	37.825	36.629	3,000
2025-09-10	38.400	38.850	38.200	38.250	37.040	0
2025-09-09	38.625	38.625	38.625	38.625	37.403	0
2025-09-08	38.300	38.600	38.250	38.525	37.306	57,140
2025-09-05	38.150	38.550	38.150	38.150	36.943	0
2025-09-04	38.100	38.250	38.100	38.100	36.895	2
2025-09-03	38.200	38.550	38.200	38.200	36.992	0
2025-09-02	38.400	38.500	37.950	38.100	36.895	1
2025-09-01	38.500	38.600	38.500	38.525	37.306	0
2025-08-29	38.575	39.000	38.400	39.000	37.766	220
2025-08-28	38.850	39.200	38.850	39.050	37.815	9
2025-08-27	38.925	38.950	38.850	38.925	37.694	1,575
2025-08-26	38.950	38.950	38.800	38.925	37.694	44
2025-08-22	39.100	39.350	39.100	39.250	38.008	17
2025-08-21	38.775	38.950	38.650	38.825	37.597	50
2025-08-20	38.525	39.250	38.500	38.725	37.500	129
2025-08-19	37.525	38.500	37.450	38.400	37.185	872

← NewerPage 5 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.