Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	11.810	11.880	11.630	11.630	10.500	101,410
2024-06-12	11.480	12.080	11.470	11.930	10.771	195,218
2024-06-11	11.690	11.750	11.570	11.680	10.546	142,156
2024-06-10	11.890	11.950	11.700	11.720	10.582	142,526
2024-06-07	12.100	12.100	11.930	11.930	10.771	165,127
2024-06-06	12.200	12.250	12.070	12.070	10.898	147,270
2024-06-05	12.280	12.420	12.040	12.200	11.015	161,580
2024-06-04	12.730	12.730	12.220	12.220	11.033	166,743
2024-06-03	12.880	12.900	12.570	12.600	11.376	213,864
2024-05-31	12.710	12.980	12.670	12.880	11.629	251,426
2024-05-30	12.560	12.830	12.530	12.770	11.530	428,439
2024-05-29	12.750	12.910	12.660	12.670	11.439	88,608
2024-05-28	13.000	13.180	12.920	12.920	11.665	66,111
2024-05-27	13.060	13.210	12.940	13.000	11.737	58,350
2024-05-24	12.670	13.070	12.650	13.070	11.801	114,557
2024-05-23	12.970	13.010	12.800	12.870	11.620	72,466
2024-05-22	12.960	12.990	12.920	12.950	11.692	48,983
2024-05-21	13.140	13.140	12.870	12.960	11.701	100,767
2024-05-20	13.020	13.180	12.990	13.180	11.900	104,373
2024-05-17	13.050	13.260	12.980	13.010	11.746	164,953
2024-05-16	13.370	13.420	13.080	13.200	11.918	135,006
2024-05-15	13.490	13.520	13.290	13.500	12.189	138,067
2024-05-14	13.500	13.660	13.480	13.550	12.234	118,630
2024-05-13	13.510	13.580	13.500	13.510	12.198	68,023
2024-05-10	13.650	13.680	13.510	13.550	12.234	60,134
2024-05-09	13.610	13.660	13.560	13.600	12.279	84,558
2024-05-08	13.300	13.610	13.260	13.610	12.288	161,496
2024-05-07	13.400	13.410	13.150	13.260	11.972	109,203
2024-05-06	13.360	13.360	13.100	13.280	11.990	118,308
2024-05-03	13.010	13.590	13.010	13.500	11.755	220,090
2024-05-02	13.100	13.190	12.990	13.040	11.355	122,871
2024-04-30	12.980	13.110	12.910	13.080	11.390	194,753
2024-04-29	13.200	13.260	12.950	12.980	11.303	201,196
2024-04-26	13.250	13.320	13.010	13.100	11.407	146,754
2024-04-25	12.780	13.120	12.770	13.120	11.425	303,593
2024-04-24	13.000	13.130	12.740	12.800	11.146	473,589
2024-04-23	13.700	13.700	12.400	12.490	10.876	1,295,217
2024-04-22	15.110	15.190	14.900	14.910	12.983	53,098
2024-04-19	14.930	15.090	14.780	15.050	13.105	58,089
2024-04-18	14.800	15.200	14.800	15.200	13.236	81,669
2024-04-17	14.950	14.970	14.740	14.850	12.931	89,602
2024-04-16	15.000	15.020	14.850	14.950	13.018	74,958
2024-04-15	15.060	15.220	14.940	15.180	13.218	61,750
2024-04-12	15.250	15.260	15.040	15.060	13.114	80,255
2024-04-11	15.150	15.460	15.120	15.160	13.201	69,376
2024-04-10	15.150	15.350	15.090	15.240	13.271	85,080
2024-04-09	14.800	15.120	14.700	15.000	13.062	100,195
2024-04-08	14.800	14.900	14.750	14.840	12.922	62,218
2024-04-05	14.780	14.940	14.700	14.840	12.922	76,408
2024-04-04	14.990	15.090	14.950	14.980	13.044	77,877
2024-04-03	14.750	14.990	14.560	14.990	13.053	101,413
2024-04-02	15.280	15.280	14.780	14.780	12.870	191,859
2024-03-28	15.250	15.330	15.030	15.270	13.297	80,902
2024-03-27	15.080	15.160	15.000	15.160	13.201	110,350
2024-03-26	15.150	15.210	15.030	15.030	13.088	136,133
2024-03-25	15.370	15.370	15.120	15.160	13.201	90,517
2024-03-22	15.250	15.440	15.220	15.420	13.427	65,529
2024-03-21	15.190	15.340	15.000	15.340	13.358	74,797
2024-03-20	15.000	15.100	14.900	14.950	13.018	116,739
2024-03-19	15.150	15.250	15.030	15.080	13.131	76,960

← NewerPage 11 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.