Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	15.120	15.310	15.120	15.270	13.297	58,058
2024-03-15	15.500	15.560	15.120	15.120	13.166	153,467
2024-03-14	15.450	15.640	15.450	15.550	13.541	70,990
2024-03-13	15.500	15.660	15.400	15.430	13.436	58,703
2024-03-12	15.450	15.610	15.400	15.510	13.506	56,401
2024-03-11	15.430	15.620	15.330	15.410	13.419	68,640
2024-03-08	15.830	15.830	15.590	15.640	13.619	59,751
2024-03-07	15.710	15.930	15.630	15.920	13.863	58,366
2024-03-06	15.900	16.000	15.780	15.910	13.854	51,023
2024-03-05	16.020	16.020	15.810	15.870	13.819	82,804
2024-03-04	16.330	16.340	16.040	16.100	14.019	47,202
2024-03-01	16.540	16.540	16.080	16.300	14.194	48,080
2024-02-29	16.080	16.500	16.080	16.420	14.298	121,263
2024-02-28	16.000	16.150	15.880	16.130	14.046	132,397
2024-02-27	16.260	16.610	15.630	15.900	13.845	226,449
2024-02-26	15.860	16.500	15.710	16.430	14.307	195,355
2024-02-23	16.500	16.540	16.010	16.010	13.941	130,186
2024-02-22	16.610	16.780	16.510	16.510	14.376	165,609
2024-02-21	16.600	16.710	16.490	16.500	14.368	204,029
2024-02-20	16.660	16.760	16.350	16.450	14.324	217,033
2024-02-19	16.800	16.840	16.650	16.800	14.629	262,638
2024-02-16	16.960	17.200	16.820	16.880	14.699	129,881
2024-02-15	17.000	17.030	16.800	16.880	14.699	211,239
2024-02-14	16.950	17.060	16.810	17.000	14.803	148,379
2024-02-13	17.100	17.210	16.860	17.030	14.829	244,905
2024-02-12	16.890	17.500	16.730	17.140	14.925	332,643
2024-02-09	16.540	16.850	16.370	16.710	14.551	225,186
2024-02-08	15.250	16.720	15.250	16.510	14.376	419,867
2024-02-07	14.770	14.900	14.710	14.770	12.861	156,889
2024-02-06	14.750	14.980	14.730	14.890	12.966	152,093
2024-02-05	15.000	15.140	14.540	14.740	12.835	280,149
2024-02-02	15.430	15.620	15.360	15.470	13.471	103,332
2024-02-01	15.420	15.560	15.300	15.330	13.349	116,737
2024-01-31	15.060	15.420	15.050	15.390	13.401	120,513
2024-01-30	15.340	15.360	14.990	15.170	13.210	160,054
2024-01-29	14.680	15.020	14.630	15.020	13.079	214,295
2024-01-26	15.740	15.740	14.920	15.000	13.062	270,696
2024-01-25	15.700	15.910	15.570	15.850	13.802	74,937
2024-01-24	15.850	15.860	15.560	15.800	13.758	99,540
2024-01-23	15.540	15.730	15.380	15.660	13.636	84,535
2024-01-22	15.410	15.660	15.410	15.540	13.532	107,135
2024-01-19	16.000	16.050	15.250	15.290	13.314	185,535
2024-01-18	15.810	15.980	15.750	15.980	13.915	86,211
2024-01-17	15.690	15.810	15.630	15.810	13.767	101,066
2024-01-16	16.260	16.320	15.950	15.990	13.924	95,189
2024-01-15	16.480	16.500	16.380	16.430	14.307	63,277
2024-01-12	16.200	16.780	16.200	16.540	14.403	104,706
2024-01-11	16.300	16.410	16.160	16.170	14.080	117,012
2024-01-10	15.910	16.160	15.900	16.160	14.072	72,272
2024-01-09	16.130	16.130	15.910	16.000	13.932	70,698
2024-01-08	15.800	16.020	15.660	16.020	13.950	62,235
2024-01-05	15.850	15.870	15.530	15.820	13.776	86,424
2024-01-04	15.860	16.050	15.830	15.900	13.845	89,047
2024-01-03	16.350	16.390	15.910	15.940	13.880	131,184
2024-01-02	16.630	16.680	16.370	16.500	14.368	120,197
2023-12-29	16.600	16.660	16.490	16.550	14.411	90,860
2023-12-28	16.830	16.950	16.550	16.590	14.446	77,277
2023-12-27	16.630	16.960	16.630	16.800	14.629	99,886
2023-12-22	16.550	16.680	16.420	16.600	14.455	104,750
2023-12-21	16.280	16.710	16.260	16.710	14.551	191,599

← NewerPage 12 of 22 · 1,284 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.