NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	33.450	33.900	32.875	32.875	31.835	3
2025-05-22	33.525	33.525	33.525	33.525	32.465	0
2025-05-21	34.700	34.950	34.700	34.725	33.627	4
2025-05-20	34.400	34.400	34.400	34.400	33.312	0
2025-05-19	33.875	34.300	33.700	34.000	32.924	5
2025-05-16	34.050	34.050	33.450	33.525	32.465	955
2025-05-15	35.250	35.250	35.000	35.250	32.847	140
2025-05-14	36.000	36.000	35.675	35.675	33.243	300
2025-05-13	36.700	36.875	36.700	36.875	34.361	152
2025-05-12	35.750	36.150	35.750	36.150	33.686	501
2025-05-09	35.050	35.300	35.050	35.100	32.707	1,467
2025-05-08	35.200	35.200	34.950	35.050	32.661	122
2025-05-07	35.100	35.350	35.100	35.100	32.707	2
2025-05-06	34.650	34.850	34.650	34.825	32.451	471
2025-05-02	35.000	35.000	35.000	35.000	32.614	0
2025-05-01	33.200	33.200	33.200	33.200	30.937	0
2025-04-30	33.650	33.650	33.200	33.200	30.937	150
2025-04-29	34.000	34.100	34.000	34.000	31.682	49
2025-04-28	33.875	34.300	33.875	33.875	31.566	0
2025-04-25	33.725	33.775	33.550	33.775	31.473	100
2025-04-24	33.050	33.675	33.050	33.675	31.379	12
2025-04-23	32.200	33.575	32.200	33.575	31.286	56
2025-04-22	31.800	31.800	31.150	31.150	29.027	5
2025-04-17	32.300	32.525	32.250	32.525	30.308	314
2025-04-16	31.875	32.600	31.800	32.000	29.819	0
2025-04-15	31.525	31.900	31.525	31.525	29.376	110
2025-04-14	31.300	31.850	31.250	31.250	29.120	473
2025-04-11	30.700	31.100	30.700	31.100	28.980	1,930
2025-04-10	32.000	32.250	30.850	31.200	29.073	607
2025-04-09	29.575	29.575	29.350	29.575	27.559	0
2025-04-08	30.300	30.450	29.650	30.450	28.374	239
2025-04-07	28.000	29.100	27.550	29.050	27.070	656
2025-04-04	30.380	30.380	29.340	29.570	27.554	2,790
2025-04-03	32.080	32.080	30.860	31.470	29.325	2,841
2025-04-02	32.980	32.980	32.660	32.920	30.676	4,619
2025-04-01	33.300	33.480	33.200	33.320	31.049	1,209
2025-03-31	34.080	34.080	33.100	33.300	31.030	2,864
2025-03-28	35.830	36.480	34.610	34.610	32.251	1,315
2025-03-27	35.900	35.900	35.660	35.810	33.369	2,704
2025-03-26	36.800	36.820	36.140	36.160	33.695	1,220
2025-03-25	36.620	36.730	36.620	36.730	34.226	4,751
2025-03-24	36.400	36.820	36.260	36.820	34.310	2,538
2025-03-21	36.060	36.060	35.760	36.020	33.565	2,610
2025-03-20	36.580	36.580	36.046	36.400	33.919	903
2025-03-19	36.500	36.650	36.240	36.650	34.152	415
2025-03-18	36.420	36.980	36.366	36.750	34.245	977
2025-03-17	36.290	36.520	36.290	36.290	33.816	1,010
2025-03-14	35.600	36.420	35.520	35.850	33.406	976
2025-03-13	36.310	36.620	35.660	35.660	33.229	1,609
2025-03-12	37.040	37.040	36.040	36.370	33.891	2,933
2025-03-11	35.580	36.220	35.580	36.210	33.742	3,022
2025-03-10	36.210	37.060	35.418	35.740	33.304	505
2025-03-07	36.210	37.060	36.180	36.440	33.956	2,785
2025-03-06	35.216	36.800	35.216	36.560	34.068	796
2025-03-05	32.900	33.920	32.780	33.360	31.086	1,489
2025-03-04	34.300	34.300	32.040	32.400	30.191	3,416
2025-03-03	34.940	35.440	34.940	35.110	32.717	770
2025-02-28	33.970	35.180	33.420	34.480	32.130	2,315
2025-02-27	34.400	34.580	34.100	34.210	31.878	3,902
2025-02-26	34.140	34.380	34.140	34.140	31.813	465

← NewerPage 7 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.