NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	34.140	34.380	34.140	34.140	31.813	465
2025-02-25	34.200	34.200	34.060	34.100	31.775	2,989
2025-02-24	34.610	34.780	34.060	34.460	32.111	1,493
2025-02-21	34.360	34.580	34.360	34.540	32.185	647
2025-02-20	34.210	35.020	34.180	34.370	32.027	268
2025-02-19	34.690	34.730	34.340	34.730	32.362	1,581
2025-02-18	34.420	34.680	34.420	34.630	32.269	1,721
2025-02-17	34.610	34.720	34.540	34.540	32.185	1,280
2025-02-14	34.500	34.900	34.440	34.480	32.130	1,460
2025-02-13	34.340	34.660	34.340	34.520	32.167	935
2025-02-12	33.850	34.180	33.850	33.850	31.542	660
2025-02-11	33.700	33.800	33.560	33.700	31.403	910
2025-02-10	33.770	33.770	33.500	33.680	31.384	567
2025-02-07	33.970	34.020	33.620	34.020	31.701	6,029
2025-02-06	33.530	33.849	33.530	33.530	31.244	3,093
2025-02-05	33.360	33.640	33.122	33.550	31.263	294
2025-02-04	33.410	33.820	33.200	33.200	30.937	694
2025-02-03	33.460	33.460	33.000	33.050	30.797	1,313
2025-01-31	33.300	33.860	33.300	33.300	31.030	6,201
2025-01-30	33.260	33.560	33.260	33.320	31.049	1,985
2025-01-29	33.130	33.380	32.960	33.150	30.890	2,518
2025-01-28	33.450	33.640	33.280	33.430	31.151	1,012
2025-01-27	33.340	33.580	33.040	33.150	30.890	3,565
2025-01-24	33.490	33.680	33.180	33.470	31.188	2,526
2025-01-23	33.140	33.300	33.140	33.170	30.909	1,104
2025-01-22	33.520	33.520	32.960	33.490	31.207	2,959
2025-01-21	34.600	34.600	33.620	33.870	31.561	2,703
2025-01-20	33.860	34.520	33.860	34.400	32.055	709
2025-01-17	32.770	33.570	32.760	33.570	31.282	2,891
2025-01-16	32.840	33.200	32.840	33.050	30.797	1,849
2025-01-15	32.800	32.960	32.700	32.880	30.639	2,828
2025-01-14	33.200	33.223	32.800	32.800	30.564	914
2025-01-13	32.840	33.060	32.840	32.840	30.601	1,234
2025-01-10	33.090	33.430	33.000	33.430	31.151	2,159
2025-01-09	32.800	33.260	32.800	32.900	30.657	854
2025-01-08	33.340	33.340	32.650	32.650	30.424	4,078
2025-01-07	34.360	34.360	33.520	33.970	31.654	2,277
2025-01-06	33.460	34.260	33.460	33.830	31.524	1,477
2025-01-03	33.500	33.500	33.020	33.150	30.890	1,148
2025-01-02	33.480	34.000	33.480	33.910	31.598	3,594
2024-12-31	32.650	33.425	32.480	33.130	30.872	1,156
2024-12-30	32.960	32.960	32.420	32.940	30.695	1,759
2024-12-27	32.820	33.300	32.820	33.110	30.853	3,691
2024-12-24	33.010	33.060	33.000	33.010	30.760	290
2024-12-23	32.800	33.160	32.620	32.900	30.657	1,851
2024-12-20	32.500	32.940	32.280	32.650	30.424	2,344
2024-12-19	32.420	33.420	32.360	33.170	30.909	2,992
2024-12-18	32.560	32.800	32.560	32.560	30.340	1,991
2024-12-17	32.650	32.770	32.560	32.770	30.536	1,697
2024-12-16	33.280	33.280	32.720	33.150	30.890	1,810
2024-12-13	33.340	33.820	33.340	33.360	31.086	1,798
2024-12-12	34.000	34.000	33.380	33.380	31.105	3,393
2024-12-11	33.700	33.980	33.060	33.340	31.067	2,088
2024-12-10	33.960	33.960	33.780	33.930	31.617	2,064
2024-12-09	33.840	34.220	33.840	34.060	31.738	2,004
2024-12-06	33.680	34.120	33.680	33.680	31.384	6,426
2024-12-05	33.240	33.620	33.240	33.240	30.974	3,784
2024-12-04	33.090	33.560	33.010	33.010	30.760	1,190
2024-12-03	32.740	32.980	32.740	32.960	30.713	1,069
2024-12-02	32.610	32.860	32.580	32.860	30.620	1,540

← NewerPage 8 of 22 · 1,270 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.