Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	27.100	27.200	26.880	26.920	23.046	70,977
2023-04-11	27.860	27.860	27.120	27.200	23.286	83,803
2023-04-06	27.700	28.440	27.300	27.780	23.783	156,915
2023-04-05	27.460	27.460	26.700	27.080	23.183	62,900
2023-04-04	27.320	27.580	27.100	27.460	23.509	68,741
2023-04-03	27.120	27.380	26.900	27.320	23.389	60,526
2023-03-31	27.500	27.680	27.360	27.440	23.491	61,987
2023-03-30	27.280	27.480	27.020	27.480	23.526	68,850
2023-03-29	26.700	27.100	26.700	27.080	23.183	35,099
2023-03-28	27.000	27.000	26.440	26.680	22.841	52,025
2023-03-27	26.800	27.000	26.520	26.800	22.944	54,320
2023-03-24	26.500	26.500	26.180	26.460	22.652	67,919
2023-03-23	26.000	26.640	25.700	26.500	22.687	90,360
2023-03-22	26.540	26.540	25.940	26.080	22.327	61,194
2023-03-21	26.020	26.540	26.020	26.440	22.635	106,010
2023-03-20	25.800	26.040	25.460	25.880	22.156	66,297
2023-03-17	26.500	26.580	25.720	25.740	22.036	202,850
2023-03-16	26.600	26.660	25.940	26.300	22.515	104,757
2023-03-15	26.960	26.960	26.120	26.260	22.481	50,286
2023-03-14	26.360	27.000	26.300	26.900	23.029	71,230
2023-03-13	27.320	27.320	26.220	26.360	22.567	87,779
2023-03-10	27.120	27.400	26.920	27.280	23.354	61,783
2023-03-09	27.300	27.640	27.240	27.580	23.611	72,817
2023-03-08	27.040	27.260	26.880	27.260	23.337	47,677
2023-03-07	27.500	27.520	27.160	27.180	23.269	65,714
2023-03-06	27.440	27.860	27.320	27.640	23.663	85,009
2023-03-03	27.200	27.380	26.900	27.260	23.337	46,347
2023-03-02	27.160	27.400	27.000	27.240	23.320	52,235
2023-03-01	26.960	27.360	26.920	27.300	23.372	87,368
2023-02-28	26.700	27.160	26.700	26.960	23.081	128,675
2023-02-27	26.520	27.000	26.500	26.960	23.081	61,801
2023-02-24	26.540	26.800	26.440	26.460	22.652	47,993
2023-02-23	26.380	26.680	26.380	26.580	22.755	62,975
2023-02-22	26.320	26.480	26.000	26.400	22.601	54,562
2023-02-21	26.840	26.940	26.280	26.340	22.550	45,560
2023-02-20	27.100	27.140	26.700	26.980	23.098	58,642
2023-02-17	26.960	27.140	26.400	26.980	23.098	96,507
2023-02-16	27.500	27.640	26.920	27.180	23.269	135,012
2023-02-15	26.320	27.400	26.180	27.360	23.423	169,937
2023-02-14	26.020	26.360	25.960	26.260	22.481	109,241
2023-02-13	26.000	26.260	25.680	25.900	22.173	110,748
2023-02-10	26.680	26.680	25.840	25.920	22.190	198,731
2023-02-09	24.960	27.180	24.580	26.720	22.875	464,850
2023-02-08	24.260	24.600	24.120	24.200	20.718	117,458
2023-02-07	24.140	24.220	24.020	24.200	20.718	80,958
2023-02-06	23.880	24.120	23.600	24.120	20.649	61,053
2023-02-03	23.920	24.080	23.720	24.020	20.564	52,322
2023-02-02	23.620	23.920	23.600	23.920	20.478	59,747
2023-02-01	23.280	23.540	23.120	23.540	20.153	61,123
2023-01-31	23.040	23.320	23.000	23.240	19.896	109,240
2023-01-30	22.880	23.200	22.800	23.060	19.742	98,753
2023-01-27	22.820	22.980	22.540	22.880	19.588	89,793
2023-01-26	23.000	23.000	22.680	22.760	19.485	125,483
2023-01-25	22.940	22.940	22.520	22.740	19.468	49,666
2023-01-24	23.200	23.200	22.860	22.960	19.656	38,601
2023-01-23	23.020	23.260	22.680	23.100	19.776	44,625
2023-01-20	22.920	23.040	22.820	22.960	19.656	40,645
2023-01-19	23.000	23.280	22.800	22.800	19.519	58,436
2023-01-18	23.560	23.720	23.320	23.340	19.981	60,359
2023-01-17	23.140	23.520	22.900	23.520	20.136	97,103

← NewerPage 16 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.