NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	33.200	33.560	32.770	32.770	30.536	2,458
2024-11-27	32.740	33.280	32.740	33.240	30.974	1,019
2024-11-26	32.920	33.080	32.500	32.500	30.284	1,040
2024-11-25	32.680	33.000	32.680	32.860	30.620	2,747
2024-11-22	32.000	32.650	31.860	32.650	30.424	2,101
2024-11-21	32.120	32.120	31.780	32.080	29.893	559
2024-11-20	31.890	32.100	31.860	32.020	29.837	1,283
2024-11-19	31.910	31.910	31.560	31.910	29.735	736
2024-11-18	32.500	32.640	32.020	32.580	30.359	1,489
2024-11-15	32.840	32.840	32.630	32.840	30.601	822
2024-11-14	32.400	32.840	32.400	32.440	30.229	720
2024-11-13	32.460	32.520	32.340	32.480	30.266	591
2024-11-12	33.040	33.040	32.560	32.580	30.359	633
2024-11-11	34.160	34.160	33.760	33.890	31.580	341
2024-11-08	34.020	34.020	33.660	33.660	31.365	696
2024-11-07	32.540	34.000	32.180	33.740	31.440	3,843
2024-11-06	33.410	33.900	32.860	32.860	30.620	5,542
2024-11-05	33.400	33.400	33.220	33.260	30.993	600
2024-11-04	33.200	33.280	33.120	33.280	31.011	180
2024-11-01	33.490	33.530	33.260	33.530	31.244	775
2024-10-31	33.260	33.560	33.260	33.260	30.993	31,903
2024-10-30	33.740	33.740	33.340	33.720	31.421	13,254
2024-10-29	34.400	34.480	34.040	34.230	31.897	39,915
2024-10-28	34.290	34.460	34.100	34.460	32.111	1,791
2024-10-25	34.420	34.420	34.200	34.370	32.027	306
2024-10-24	34.320	34.827	34.320	34.400	32.055	895
2024-10-23	34.500	34.670	34.340	34.670	32.307	637
2024-10-22	34.210	34.540	34.200	34.400	32.055	9,662
2024-10-21	35.200	35.260	34.220	34.580	32.223	3,530
2024-10-18	34.980	35.420	34.980	35.030	32.642	2,693
2024-10-17	35.000	35.000	34.720	34.840	32.465	7,530
2024-10-16	35.200	35.300	35.040	35.110	32.717	3,278
2024-10-15	35.600	35.600	35.240	35.550	33.127	873
2024-10-14	36.000	36.067	35.700	35.870	33.425	1,240
2024-10-11	35.780	36.140	35.780	35.780	33.341	2,355
2024-10-10	35.740	35.740	35.420	35.570	33.145	2,135
2024-10-09	35.490	35.760	35.340	35.340	32.931	418
2024-10-08	35.640	35.640	35.360	35.640	33.210	926
2024-10-07	36.100	36.180	35.840	36.060	33.602	2,289
2024-10-04	35.980	36.520	35.980	36.520	34.030	7,630
2024-10-03	36.140	36.140	35.520	36.040	33.583	2,565
2024-10-02	36.610	37.060	36.400	37.050	34.524	999
2024-10-01	37.010	37.360	36.820	37.130	34.599	1,562
2024-09-30	37.440	37.440	36.880	37.240	34.701	2,599
2024-09-27	36.520	37.460	36.520	37.240	34.701	3,818
2024-09-26	35.840	36.260	35.840	35.890	33.443	6,836
2024-09-25	36.210	36.260	35.400	35.910	33.462	2,242
2024-09-24	36.240	36.680	36.240	36.400	33.919	1,864
2024-09-23	36.000	36.100	35.720	36.100	33.639	2,993
2024-09-20	36.860	36.860	35.960	36.210	33.742	1,230
2024-09-19	36.720	37.120	36.720	36.770	34.263	1,445
2024-09-18	35.940	36.380	35.940	36.270	33.797	987
2024-09-17	35.020	35.660	35.020	35.430	33.015	4,313
2024-09-16	34.350	34.760	34.250	34.250	31.915	3,738
2024-09-13	33.890	34.380	33.890	33.890	31.580	25,050
2024-09-12	33.720	34.480	33.720	34.330	31.990	7,602
2024-09-11	34.540	34.660	34.000	34.540	32.185	3,160
2024-09-10	35.380	35.380	34.860	35.380	32.968	1,140
2024-09-09	35.380	35.420	35.000	35.320	32.912	4,483
2024-09-06	35.828	35.828	35.220	35.220	32.819	1,642

← NewerPage 9 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.