NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	40.450	40.625	37.910	40.625	40.625	0
2026-10-22	40.525	40.525	37.910	40.525	40.525	0
2026-10-21	39.000	41.525	37.910	41.525	41.525	0
2026-10-20	38.825	38.825	37.910	38.825	38.825	0
2026-10-19	39.400	39.525	37.910	39.525	39.525	0
2026-10-16	39.400	39.575	37.910	39.575	39.575	0
2026-10-15	39.400	39.400	39.300	39.300	39.300	1,250
2026-10-14	39.550	40.000	39.550	40.000	40.000	61
2026-10-13	39.400	39.500	39.400	39.400	39.400	60
2026-10-12	40.150	40.150	40.150	40.150	40.150	1
2026-10-09	39.400	40.300	39.000	40.300	40.300	5
2026-10-08	39.250	39.600	39.250	39.250	39.250	1
2026-10-07	40.200	40.200	39.350	39.350	39.350	2,660
2026-10-06	40.000	40.500	39.850	39.925	39.925	9
2026-10-05	39.250	39.925	39.200	39.925	39.925	0
2026-10-02	38.875	39.500	38.875	38.875	38.875	1,077
2026-10-01	38.200	38.450	38.100	38.450	38.450	80
2026-09-30	38.725	38.950	38.725	38.725	38.725	100
2026-09-29	38.300	38.725	38.200	38.725	38.725	138
2026-09-28	38.350	38.350	38.350	38.350	38.350	0
2026-09-25	38.150	38.550	38.150	38.150	38.150	558
2026-09-24	38.100	38.300	38.100	38.300	38.300	225
2026-09-23	38.400	38.400	38.050	38.400	38.400	49,798
2026-09-22	37.925	37.925	37.925	37.925	37.925	0
2026-09-21	37.750	38.050	37.750	38.050	38.050	282
2026-09-18	38.000	38.000	38.000	38.000	38.000	0
2026-09-17	38.000	38.200	38.000	38.100	38.100	300
2026-09-16	37.300	38.000	37.300	37.450	37.450	36,135
2026-09-15	37.100	37.450	37.100	37.350	37.350	102,821
2026-09-14	37.000	37.450	36.800	37.150	37.150	7
2026-09-11	37.450	37.550	37.450	37.450	37.450	0
2026-09-10	38.050	38.200	38.050	38.200	38.200	8
2026-09-09	38.500	38.725	38.500	38.725	38.725	0
2026-09-08	38.575	38.950	38.575	38.575	38.575	16
2026-09-07	39.350	39.700	39.350	39.350	39.350	0
2026-09-04	38.675	39.400	38.600	39.400	39.400	75,536
2026-09-03	38.725	38.800	38.625	38.625	38.625	0
2026-09-02	38.200	38.825	38.000	38.825	38.825	2
2026-09-01	38.600	38.600	38.100	38.350	38.350	340
2026-08-28	38.725	38.725	38.725	38.725	38.725	0
2026-08-27	38.450	38.800	38.450	38.450	38.450	3
2026-08-26	38.100	38.200	38.100	38.100	38.100	3
2026-08-25	37.625	37.850	37.625	37.625	37.625	1,201
2026-08-24	37.775	37.775	37.650	37.775	37.775	2
2026-08-21	37.700	37.950	37.700	37.725	37.725	38,668
2026-08-20	37.875	37.900	37.500	37.625	37.625	598
2026-08-19	37.750	37.750	37.650	37.725	37.725	1,653
2026-08-18	38.400	38.400	37.800	38.000	38.000	3,608
2026-08-17	38.575	38.800	38.550	38.550	38.550	4
2026-08-14	38.000	38.400	37.875	37.875	37.875	3,627
2026-08-13	37.825	38.000	37.825	37.825	37.825	3,310
2026-08-12	37.825	38.000	37.825	37.825	37.825	1,077
2026-08-11	38.300	38.300	37.650	37.650	37.650	6,806
2026-08-10	38.525	38.600	38.000	38.000	38.000	1,409
2026-08-07	38.550	38.550	38.500	38.525	38.525	0
2026-08-06	39.200	39.200	38.600	38.825	38.825	547
2026-08-05	39.350	39.600	38.600	38.675	38.675	1,758
2026-08-04	39.050	39.600	38.900	39.350	39.350	2
2026-08-03	39.400	40.000	39.050	39.050	39.050	100
2026-07-31	39.400	39.775	39.400	39.775	39.775	0

Page 1 of 5 · 253 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.