Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	23.060	23.460	22.900	23.100	20.115	69,589
2023-07-05	23.140	23.300	23.080	23.200	20.202	40,551
2023-07-04	22.840	23.500	22.780	23.440	20.411	50,212
2023-07-03	23.140	23.200	22.760	22.760	19.819	54,444
2023-06-30	22.840	23.060	22.800	22.840	19.888	81,354
2023-06-29	22.840	22.900	22.660	22.900	19.941	42,357
2023-06-28	22.840	22.980	22.740	22.840	19.888	43,134
2023-06-27	23.060	23.060	22.540	22.680	19.749	65,918
2023-06-26	23.200	23.240	22.880	22.980	20.010	68,845
2023-06-23	23.000	23.100	22.920	22.960	19.993	70,862
2023-06-22	23.280	23.280	22.900	23.020	20.045	117,118
2023-06-21	24.500	24.580	23.500	23.500	20.463	85,416
2023-06-20	24.920	24.940	24.520	24.520	21.351	42,249
2023-06-19	24.880	24.960	24.660	24.940	21.717	65,804
2023-06-16	24.820	25.040	24.720	24.980	21.752	236,954
2023-06-15	24.800	24.880	24.400	24.700	21.508	60,714
2023-06-14	24.880	24.980	24.800	24.920	21.700	29,869
2023-06-13	25.020	25.160	24.820	24.960	21.734	46,437
2023-06-12	24.780	24.960	24.540	24.920	21.700	37,280
2023-06-09	24.660	24.760	24.560	24.700	21.508	32,777
2023-06-08	24.660	24.740	24.320	24.540	21.369	84,571
2023-06-07	24.880	24.880	24.680	24.700	21.508	50,230
2023-06-06	24.960	24.980	24.720	24.900	21.682	54,639
2023-06-05	25.220	25.360	24.880	25.000	21.769	74,475
2023-06-02	24.780	25.120	24.720	25.080	21.839	60,073
2023-06-01	24.480	24.620	24.240	24.580	21.404	50,092
2023-05-31	24.320	24.520	24.020	24.240	21.107	231,891
2023-05-30	24.760	24.760	24.440	24.520	21.351	47,280
2023-05-29	25.000	25.000	24.660	24.720	21.525	30,172
2023-05-26	24.480	24.720	24.220	24.720	21.525	100,449
2023-05-25	24.580	24.580	24.080	24.240	21.107	78,220
2023-05-24	24.620	24.640	24.260	24.340	21.195	56,316
2023-05-23	25.200	25.200	24.740	24.760	21.560	66,783
2023-05-22	25.280	25.320	25.080	25.180	21.926	44,990
2023-05-19	25.200	25.580	25.080	25.240	21.978	60,242
2023-05-18	25.000	25.240	24.920	25.140	21.891	62,256
2023-05-17	25.040	25.040	24.500	24.920	21.700	109,663
2023-05-16	25.300	25.320	24.980	25.040	21.804	42,253
2023-05-15	25.380	25.380	24.980	25.340	22.065	46,852
2023-05-12	25.540	25.600	25.320	25.360	22.083	33,224
2023-05-11	25.120	25.500	25.080	25.480	22.187	61,233
2023-05-10	25.200	25.420	24.920	25.080	21.839	90,828
2023-05-09	25.660	25.660	25.020	25.200	21.943	67,447
2023-05-08	25.880	25.920	25.520	25.680	22.361	52,821
2023-05-05	26.480	26.500	26.100	26.120	22.361	28,806
2023-05-04	26.260	26.480	26.120	26.260	22.481	66,647
2023-05-03	26.620	26.700	26.360	26.360	22.567	42,530
2023-05-02	26.460	26.620	26.260	26.540	22.721	60,763
2023-04-28	26.540	26.620	26.340	26.480	22.670	70,460
2023-04-27	26.400	26.560	26.080	26.480	22.670	62,646
2023-04-26	26.400	26.600	26.180	26.500	22.687	74,148
2023-04-25	26.640	26.660	26.140	26.500	22.687	87,630
2023-04-24	26.760	26.840	26.660	26.760	22.909	60,865
2023-04-21	26.140	26.900	26.120	26.760	22.909	106,050
2023-04-20	26.800	26.800	26.120	26.120	22.361	98,014
2023-04-19	27.360	27.360	26.240	26.800	22.944	148,093
2023-04-18	27.520	27.540	27.280	27.440	23.491	76,800
2023-04-17	27.040	27.500	27.040	27.380	23.440	112,529
2023-04-14	27.260	27.260	26.760	27.040	23.149	47,524
2023-04-13	26.900	27.160	26.800	27.020	23.132	45,855

← NewerPage 15 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.