BE Semiconductor Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-14	77.660	78.320	76.940	77.860	71.785	501,577
2023-04-13	77.020	77.720	76.000	77.600	71.545	647,017
2023-04-12	77.360	77.460	75.400	75.900	69.978	560,113
2023-04-11	77.660	79.660	77.080	77.720	71.656	668,471
2023-04-06	76.240	76.560	73.980	75.260	69.388	504,059
2023-04-05	78.620	78.800	75.520	76.080	70.144	630,684
2023-04-04	79.600	80.160	78.760	79.020	72.854	385,177
2023-04-03	80.000	80.700	78.960	79.240	73.057	445,012
2023-03-31	79.840	80.380	78.720	80.100	73.850	535,743
2023-03-30	78.500	80.320	78.480	79.700	73.481	678,024
2023-03-29	76.200	77.840	76.160	77.400	71.361	523,319
2023-03-28	76.240	76.740	74.760	74.920	69.074	379,820
2023-03-27	76.380	76.880	75.520	76.160	70.218	301,274
2023-03-24	78.460	78.700	75.560	75.940	70.015	591,639
2023-03-23	77.340	78.820	76.860	78.620	72.486	490,996
2023-03-22	76.500	77.480	76.060	77.060	71.047	432,135
2023-03-21	75.760	77.200	75.620	76.200	70.254	446,809
2023-03-20	75.120	76.080	74.060	74.960	69.111	538,094
2023-03-17	76.100	77.680	75.060	75.600	69.701	857,415
2023-03-16	73.900	75.820	72.720	75.540	69.646	604,014
2023-03-15	76.200	76.220	72.480	73.040	67.341	750,593
2023-03-14	74.000	76.700	73.340	76.140	70.199	617,384
2023-03-13	75.120	76.640	72.220	73.660	67.913	797,335
2023-03-10	74.600	75.900	73.800	75.120	69.259	619,945
2023-03-09	75.800	76.480	74.600	75.960	70.033	386,603
2023-03-08	72.720	75.860	72.300	75.600	69.701	542,944
2023-03-07	74.280	75.500	73.080	73.380	67.654	364,829
2023-03-06	74.400	75.220	73.820	75.120	69.259	493,628
2023-03-03	72.840	73.780	72.460	73.660	67.913	478,807
2023-03-02	72.740	73.500	71.640	72.120	66.493	561,133
2023-03-01	74.200	75.500	73.640	73.760	68.005	695,912
2023-02-28	72.220	74.200	71.340	73.360	67.636	771,937
2023-02-27	71.000	72.880	70.600	72.580	66.917	705,366
2023-02-24	76.380	76.380	70.900	70.900	65.368	833,910
2023-02-23	75.180	77.440	74.600	75.020	69.167	1,034,683
2023-02-22	72.000	74.940	71.920	74.500	68.687	2,381,178
2023-02-21	67.460	68.200	66.600	67.620	62.344	516,790
2023-02-20	68.000	68.260	67.160	67.820	62.528	298,326
2023-02-17	66.960	68.560	66.820	67.900	62.602	562,841
2023-02-16	69.500	69.740	66.900	68.440	63.100	634,838
2023-02-15	68.540	69.560	68.180	69.020	63.635	489,044
2023-02-14	68.020	69.660	67.540	68.680	63.321	587,974
2023-02-13	66.880	68.340	66.560	68.080	62.768	452,850
2023-02-10	68.960	69.320	66.240	66.500	61.311	684,301
2023-02-09	68.680	69.860	68.560	69.380	63.967	372,019
2023-02-08	69.960	70.020	68.300	68.300	62.971	474,748
2023-02-07	68.280	69.080	67.740	68.700	63.340	449,064
2023-02-06	69.740	70.940	68.020	68.320	62.989	564,054
2023-02-03	69.000	70.860	68.520	70.760	65.239	740,283
2023-02-02	67.700	71.160	67.340	69.600	64.169	979,223
2023-02-01	65.980	66.440	64.840	65.440	60.334	534,769
2023-01-31	63.520	65.280	63.500	65.280	60.186	611,644
2023-01-30	66.480	66.500	63.120	63.940	58.951	659,092
2023-01-27	66.420	67.320	65.940	67.020	61.791	407,681
2023-01-26	67.000	67.880	66.360	66.580	61.385	611,962
2023-01-25	67.500	67.500	64.600	66.000	60.850	636,095
2023-01-24	66.220	67.860	65.880	67.620	62.344	859,803
2023-01-23	64.000	66.120	63.780	65.740	60.611	553,140
2023-01-20	63.280	63.840	62.440	63.380	58.435	361,595
2023-01-19	65.500	66.020	62.560	62.820	57.918	660,434

← NewerPage 16 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-27	1.5800 EUR
2025-04-25	2.1800 EUR
2024-04-29	2.1500 EUR
2023-04-28	2.8500 EUR
2022-05-03	3.3300 EUR
2021-05-04	1.7000 EUR
2020-05-05	1.0100 EUR
2019-04-30	1.6700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.