NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	37.525	37.650	37.250	37.575	36.386	12
2025-08-15	37.675	37.850	37.675	37.675	36.483	0
2025-08-14	37.875	37.875	37.400	37.875	36.677	53
2025-08-13	37.775	38.000	37.050	37.925	36.725	3
2025-08-12	37.850	38.000	37.850	37.925	36.725	2,306
2025-08-11	37.775	37.800	37.000	37.775	36.580	14
2025-08-08	37.400	37.800	37.400	37.525	36.338	0
2025-08-07	37.200	37.500	37.200	37.250	36.072	25
2025-08-06	36.650	36.900	36.650	36.725	35.563	61
2025-08-05	36.350	36.750	36.350	36.350	35.200	16
2025-08-04	35.675	36.500	35.650	36.050	34.910	100
2025-08-01	36.200	37.250	36.150	36.300	35.152	528
2025-07-31	35.100	36.300	33.400	36.300	35.152	263
2025-07-30	35.725	35.750	35.400	35.525	34.401	30
2025-07-29	35.875	35.875	35.875	35.875	34.740	0
2025-07-28	36.300	36.350	35.650	35.675	34.547	396
2025-07-25	36.200	36.200	35.750	36.100	34.958	87
2025-07-24	38.000	38.100	37.525	37.525	36.338	72
2025-07-23	37.550	38.350	37.550	38.250	37.040	121
2025-07-22	37.300	37.800	37.000	37.000	35.830	330
2025-07-21	37.150	37.950	37.100	37.925	36.725	45
2025-07-18	37.150	37.250	36.950	37.250	36.072	40
2025-07-17	37.100	37.350	37.100	37.100	35.926	1,887
2025-07-16	36.800	36.800	36.625	36.625	35.466	0
2025-07-15	37.000	37.250	37.000	37.050	35.878	100
2025-07-14	36.900	36.900	36.700	36.725	35.563	1
2025-07-11	37.300	37.350	37.200	37.350	36.169	2,982
2025-07-10	37.300	37.800	37.300	37.300	36.120	105
2025-07-09	36.950	37.300	36.950	37.300	36.120	1
2025-07-08	35.850	36.575	35.850	36.575	35.418	59
2025-07-07	35.525	35.600	35.350	35.575	34.450	100
2025-07-04	35.850	35.850	35.700	35.825	34.692	0
2025-07-03	36.200	36.500	35.950	36.250	35.103	1,310
2025-07-02	35.525	36.450	35.000	35.575	34.450	959
2025-07-01	35.100	35.350	34.650	35.200	34.087	16
2025-06-30	35.550	35.550	35.200	35.450	34.329	93
2025-06-27	35.000	35.400	35.000	35.000	33.893	0
2025-06-26	34.100	34.200	34.100	34.100	33.021	118
2025-06-25	34.200	34.250	33.950	34.250	33.167	3,837
2025-06-24	34.200	34.300	34.200	34.300	33.215	42
2025-06-23	33.650	33.650	33.500	33.525	32.465	3
2025-06-20	33.650	34.000	33.650	33.775	32.707	58
2025-06-19	33.825	33.825	33.825	33.825	32.755	0
2025-06-18	34.300	34.300	34.300	34.300	33.215	0
2025-06-17	34.250	34.250	34.050	34.100	33.021	0
2025-06-16	34.250	34.750	34.250	34.250	33.167	9
2025-06-13	33.875	34.100	33.600	33.675	32.610	1
2025-06-12	34.525	34.525	33.950	34.525	33.433	36
2025-06-11	35.450	35.450	35.150	35.250	34.135	14
2025-06-10	34.525	35.400	34.500	34.775	33.675	4,690
2025-06-09	34.650	34.650	34.450	34.625	33.530	9
2025-06-06	35.100	35.100	34.750	34.925	33.820	27
2025-06-05	35.200	35.400	35.150	35.150	34.038	0
2025-06-04	35.200	36.200	35.200	35.200	34.087	74
2025-06-03	35.450	35.450	35.300	35.400	34.280	33
2025-06-02	35.525	35.675	35.500	35.675	34.547	100
2025-05-30	35.625	35.900	35.400	35.400	34.280	0
2025-05-29	35.600	35.825	35.600	35.825	34.692	2
2025-05-28	35.300	35.450	35.300	35.450	34.329	1
2025-05-27	34.250	34.250	34.250	34.250	33.167	0

← NewerPage 6 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.