Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	11.830	11.830	11.620	11.780	10.636	55,102
2024-09-04	11.760	11.970	11.720	11.830	10.681	57,183
2024-09-03	12.030	12.080	11.870	11.910	10.753	52,396
2024-09-02	12.290	12.300	11.940	12.050	10.880	65,436
2024-08-30	12.230	12.320	12.080	12.300	11.105	204,522
2024-08-29	12.120	12.330	12.100	12.210	11.024	61,821
2024-08-28	12.180	12.230	12.060	12.120	10.943	52,821
2024-08-27	12.300	12.410	12.160	12.170	10.988	48,999
2024-08-26	12.500	12.500	12.210	12.340	11.141	63,371
2024-08-23	12.350	12.540	12.350	12.510	11.295	80,037
2024-08-22	12.340	12.460	12.260	12.400	11.196	93,136
2024-08-21	12.300	12.400	12.170	12.390	11.187	68,110
2024-08-20	12.400	12.440	12.260	12.360	11.160	89,577
2024-08-19	12.020	12.460	12.020	12.330	11.132	118,151
2024-08-16	12.170	12.190	11.980	12.040	10.871	59,387
2024-08-15	11.940	12.240	11.940	12.140	10.961	80,794
2024-08-14	11.860	11.960	11.820	11.940	10.780	79,436
2024-08-13	11.630	11.830	11.520	11.760	10.618	109,078
2024-08-12	11.720	11.830	11.520	11.520	10.401	53,064
2024-08-09	11.610	11.760	11.580	11.640	10.509	59,051
2024-08-08	11.700	11.730	11.470	11.570	10.446	86,344
2024-08-07	11.470	11.760	11.470	11.640	10.509	87,515
2024-08-06	11.650	11.690	11.210	11.410	10.302	117,405
2024-08-05	11.370	11.570	11.280	11.490	10.374	173,110
2024-08-02	11.850	12.000	11.630	11.650	10.518	143,550
2024-08-01	11.890	12.070	11.870	11.910	10.753	91,253
2024-07-31	12.000	12.060	11.900	11.920	10.762	157,224
2024-07-30	11.690	11.910	11.690	11.810	10.663	76,735
2024-07-29	11.780	11.820	11.630	11.670	10.537	80,239
2024-07-26	11.720	11.880	11.640	11.720	10.582	92,995
2024-07-25	11.590	11.670	11.430	11.670	10.537	115,471
2024-07-24	11.720	11.900	11.590	11.600	10.473	93,733
2024-07-23	11.700	11.800	11.510	11.710	10.573	132,510
2024-07-22	11.390	11.670	11.350	11.630	10.500	103,870
2024-07-19	11.400	11.610	11.220	11.220	10.130	113,812
2024-07-18	11.840	11.970	11.290	11.410	10.302	365,338
2024-07-17	10.210	12.080	10.170	11.950	10.789	550,434
2024-07-16	10.650	10.830	10.650	10.830	9.778	96,215
2024-07-15	10.890	10.890	10.700	10.700	9.661	75,374
2024-07-12	10.840	11.010	10.830	10.940	9.877	157,786
2024-07-11	10.550	10.800	10.540	10.770	9.724	109,879
2024-07-10	10.500	10.690	10.500	10.610	9.580	111,492
2024-07-09	10.580	10.750	10.380	10.450	9.435	132,756
2024-07-08	10.770	10.890	10.540	10.590	9.561	304,899
2024-07-05	10.650	10.840	10.520	10.790	9.742	158,535
2024-07-04	10.350	10.630	10.300	10.630	9.598	176,189
2024-07-03	10.300	10.350	10.210	10.300	9.300	303,443
2024-07-02	10.200	10.310	10.160	10.200	9.209	111,094
2024-07-01	10.490	10.540	10.250	10.250	9.254	131,529
2024-06-28	10.540	10.600	10.270	10.360	9.354	282,979
2024-06-27	10.600	10.640	10.550	10.560	9.534	86,451
2024-06-26	10.680	10.770	10.500	10.600	9.570	194,487
2024-06-25	10.790	10.830	10.660	10.680	9.643	309,237
2024-06-24	11.000	11.100	10.870	10.870	9.814	175,775
2024-06-21	11.140	11.150	11.020	11.020	9.950	248,388
2024-06-20	10.920	11.180	10.910	11.140	10.058	93,180
2024-06-19	11.000	11.140	10.930	10.930	9.868	123,599
2024-06-18	11.000	11.020	10.930	10.950	9.886	128,325
2024-06-17	11.220	11.290	10.900	10.970	9.905	210,641
2024-06-14	11.630	11.640	11.320	11.320	10.221	136,322

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	0.5500 EUR
2025-05-05	0.5100 EUR
2024-05-06	0.4800 EUR
2023-05-08	0.4400 EUR
2022-05-09	0.4000 EUR
2021-05-10	0.3780 EUR
2020-05-11	2.6500 EUR
2019-11-14	0.3045 EUR
2019-05-06	2.3000 EUR
2019-05-03	16.1000 EUR

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