Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	18.430	18.650	18.270	18.600	16.196	100,102
2023-09-27	18.500	18.620	18.400	18.480	16.092	46,224
2023-09-26	18.600	18.610	18.370	18.390	16.013	82,982
2023-09-25	19.070	19.080	18.620	18.760	16.336	104,876
2023-09-22	19.050	19.050	18.900	19.000	16.545	64,458
2023-09-21	19.000	19.060	18.770	19.050	16.588	130,992
2023-09-20	19.160	19.320	19.130	19.170	16.693	51,626
2023-09-19	19.220	19.220	19.030	19.140	16.667	87,593
2023-09-18	19.580	19.670	19.250	19.320	16.823	72,025
2023-09-15	19.800	19.910	19.590	19.590	17.058	164,649
2023-09-14	19.400	19.790	19.400	19.750	17.198	47,905
2023-09-13	19.500	19.570	19.370	19.370	16.867	71,010
2023-09-12	19.600	19.680	19.460	19.570	17.041	69,198
2023-09-11	19.340	19.690	19.270	19.690	17.145	81,272
2023-09-08	19.690	19.710	19.210	19.260	16.771	75,268
2023-09-07	19.450	19.790	19.450	19.630	17.093	64,679
2023-09-06	19.580	19.700	19.450	19.650	17.111	59,774
2023-09-05	20.000	20.020	19.610	19.690	17.145	86,922
2023-09-04	19.970	20.080	19.920	20.080	17.485	61,685
2023-09-01	19.850	19.940	19.690	19.840	17.276	51,684
2023-08-31	19.450	19.800	19.340	19.800	17.241	136,967
2023-08-30	19.690	19.690	19.390	19.450	16.937	61,459
2023-08-29	19.490	19.580	19.380	19.530	17.006	112,759
2023-08-28	19.110	19.340	19.070	19.300	16.806	125,971
2023-08-25	19.010	19.040	18.770	18.800	16.371	126,236
2023-08-24	19.130	19.250	19.050	19.060	16.597	145,620
2023-08-23	19.300	19.310	19.040	19.070	16.606	85,453
2023-08-22	19.230	19.420	19.210	19.270	16.780	72,287
2023-08-21	19.310	19.320	19.160	19.170	16.693	83,240
2023-08-18	19.400	19.450	19.230	19.250	16.762	89,104
2023-08-17	19.600	19.600	19.400	19.430	16.919	126,591
2023-08-16	19.790	19.810	19.600	19.600	17.067	99,837
2023-08-15	20.140	20.140	19.760	19.860	17.294	92,557
2023-08-14	20.300	20.340	19.900	20.000	17.415	149,722
2023-08-11	20.800	20.800	20.300	20.300	17.677	115,076
2023-08-10	20.800	20.840	20.600	20.760	18.077	73,055
2023-08-09	20.860	20.860	20.660	20.720	18.042	44,615
2023-08-08	20.740	20.860	20.580	20.720	18.042	88,014
2023-08-07	21.120	21.280	20.700	20.760	18.077	95,795
2023-08-04	20.800	21.200	20.700	21.140	18.408	110,955
2023-08-03	21.000	21.000	20.660	20.840	18.147	121,210
2023-08-02	21.020	21.180	20.820	20.960	18.251	148,868
2023-08-01	21.040	21.220	21.000	21.160	18.426	127,764
2023-07-31	20.900	21.280	20.740	21.180	18.443	260,779
2023-07-28	20.540	20.600	20.420	20.600	17.938	74,824
2023-07-27	20.660	20.660	20.360	20.560	17.903	149,662
2023-07-26	20.620	20.660	20.420	20.600	17.938	140,247
2023-07-25	20.560	20.720	20.420	20.680	18.008	168,023
2023-07-24	20.040	20.700	20.020	20.520	17.868	245,417
2023-07-21	20.000	20.060	19.760	19.880	17.311	224,890
2023-07-20	19.740	20.280	19.460	19.900	17.328	599,195
2023-07-19	22.620	22.640	19.320	19.320	16.823	1,538,820
2023-07-18	23.240	23.300	23.040	23.120	20.132	115,553
2023-07-17	23.380	23.760	23.160	23.300	20.289	98,073
2023-07-14	23.360	23.380	23.140	23.360	20.341	45,829
2023-07-13	23.380	23.500	23.280	23.400	20.376	59,140
2023-07-12	23.240	23.360	23.000	23.320	20.306	51,231
2023-07-11	23.440	23.440	22.980	23.100	20.115	34,955
2023-07-10	23.200	23.440	23.180	23.300	20.289	35,457
2023-07-07	23.140	23.280	22.940	23.260	20.254	57,809

← NewerPage 14 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.