Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	16.280	16.710	16.260	16.710	14.551	191,599
2023-12-20	16.570	16.620	16.300	16.500	14.368	328,287
2023-12-19	16.370	16.750	16.310	16.570	14.429	431,286
2023-12-18	15.840	16.230	15.840	15.920	13.863	202,248
2023-12-15	15.860	16.040	15.670	15.850	13.802	336,450
2023-12-14	15.530	15.820	15.520	15.750	13.715	163,099
2023-12-13	15.450	15.560	15.180	15.200	13.236	171,854
2023-12-12	15.550	15.560	15.330	15.360	13.375	118,390
2023-12-11	15.730	15.760	15.460	15.580	13.567	102,773
2023-12-08	15.200	15.590	15.200	15.580	13.567	157,741
2023-12-07	15.320	15.320	15.020	15.270	13.297	172,849
2023-12-06	15.480	15.700	15.360	15.430	13.436	192,382
2023-12-05	15.570	15.650	15.420	15.490	13.488	109,113
2023-12-04	15.860	15.880	15.530	15.530	13.523	113,063
2023-12-01	15.530	15.930	15.530	15.830	13.784	77,141
2023-11-30	15.710	15.740	15.440	15.440	13.445	205,183
2023-11-29	15.290	15.730	15.290	15.640	13.619	129,453
2023-11-28	15.250	15.260	14.970	15.100	13.149	97,647
2023-11-27	15.650	15.700	15.270	15.310	13.332	115,068
2023-11-24	15.500	15.650	15.390	15.600	13.584	78,330
2023-11-23	15.790	15.790	15.470	15.540	13.532	80,220
2023-11-22	15.730	15.820	15.630	15.800	13.758	73,516
2023-11-21	15.740	15.930	15.530	15.540	13.532	95,103
2023-11-20	15.600	15.670	15.480	15.630	13.610	60,741
2023-11-17	15.300	15.660	15.300	15.580	13.567	62,625
2023-11-16	15.490	15.490	15.190	15.250	13.279	91,764
2023-11-15	15.630	15.710	15.440	15.500	13.497	100,358
2023-11-14	15.380	15.550	15.280	15.550	13.541	119,616
2023-11-13	15.350	15.390	15.170	15.350	13.366	46,636
2023-11-10	15.510	15.520	15.260	15.310	13.332	68,552
2023-11-09	15.600	15.630	15.400	15.530	13.523	138,207
2023-11-08	15.300	15.690	15.290	15.570	13.558	223,111
2023-11-07	15.350	15.460	15.280	15.320	13.340	50,760
2023-11-06	15.550	15.570	15.350	15.400	13.410	120,050
2023-11-03	15.350	15.470	15.190	15.410	13.419	105,628
2023-11-02	14.790	15.290	14.740	15.200	13.236	107,171
2023-11-01	14.560	14.640	14.370	14.640	12.748	77,571
2023-10-31	14.700	14.750	14.280	14.490	12.617	147,016
2023-10-30	14.750	14.860	14.480	14.580	12.696	132,332
2023-10-27	14.330	14.540	14.150	14.530	12.652	144,738
2023-10-26	14.350	14.430	14.090	14.150	12.321	141,223
2023-10-25	14.470	14.580	14.290	14.430	12.565	108,850
2023-10-24	14.280	14.610	14.250	14.500	12.626	150,289
2023-10-23	14.730	14.730	13.950	14.180	12.348	164,849
2023-10-20	13.920	14.490	13.890	14.430	12.565	142,712
2023-10-19	14.780	14.900	14.000	14.000	12.191	404,097
2023-10-18	14.900	14.940	13.720	14.670	12.774	1,017,130
2023-10-17	16.910	17.050	16.560	16.860	14.681	252,657
2023-10-16	17.070	17.140	16.870	17.030	14.829	168,741
2023-10-13	17.450	17.450	17.100	17.100	14.890	116,242
2023-10-12	17.620	17.670	17.430	17.500	15.239	105,895
2023-10-11	17.750	17.810	17.480	17.500	15.239	182,460
2023-10-10	17.990	18.160	17.730	17.760	15.465	106,785
2023-10-09	17.950	17.960	17.720	17.890	15.578	79,567
2023-10-06	17.890	17.970	17.650	17.970	15.648	88,016
2023-10-05	17.630	17.890	17.610	17.780	15.482	81,950
2023-10-04	17.720	17.750	17.410	17.640	15.360	132,344
2023-10-03	17.830	18.060	17.750	17.850	15.543	106,813
2023-10-02	18.400	18.490	17.820	17.830	15.526	162,486
2023-09-29	18.740	18.790	18.380	18.380	16.005	179,319

← NewerPage 13 of 22 · 1,285 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.