Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	23.200	23.220	22.940	23.100	19.776	100,728
2023-01-13	23.500	23.500	23.060	23.060	19.742	113,772
2023-01-12	23.980	23.980	23.360	23.460	20.084	149,318
2023-01-11	24.060	24.120	23.800	23.880	20.444	97,278
2023-01-10	24.500	24.520	23.940	23.980	20.529	56,920
2023-01-09	24.420	24.580	24.340	24.400	20.889	67,316
2023-01-06	24.000	24.100	23.780	24.080	20.615	34,115
2023-01-05	23.900	24.020	23.780	23.900	20.461	69,225
2023-01-04	24.080	24.140	23.840	23.980	20.529	68,455
2023-01-03	23.700	24.100	23.600	24.000	20.546	60,672
2023-01-02	23.440	23.780	23.340	23.760	20.341	52,715
2022-12-30	23.440	23.480	23.080	23.080	19.759	43,221
2022-12-29	23.220	23.440	23.160	23.440	20.067	38,252
2022-12-28	23.360	23.440	23.220	23.340	19.981	27,484
2022-12-27	23.800	23.840	23.200	23.300	19.947	47,111
2022-12-23	23.420	23.540	23.300	23.480	20.101	24,552
2022-12-22	23.500	23.580	23.200	23.340	19.981	51,264
2022-12-21	23.160	23.460	23.100	23.380	20.016	49,285
2022-12-20	23.000	23.180	22.820	23.140	19.810	97,963
2022-12-19	23.020	23.500	22.880	23.200	19.862	90,244
2022-12-16	22.500	22.900	22.360	22.700	19.434	126,735
2022-12-15	22.740	23.040	22.660	22.660	19.399	60,756
2022-12-14	22.700	23.060	22.500	22.960	19.656	57,037
2022-12-13	22.340	22.960	22.100	22.700	19.434	77,675
2022-12-12	22.640	22.660	22.340	22.360	19.142	72,587
2022-12-09	22.320	23.080	22.260	22.740	19.468	152,126
2022-12-08	22.000	22.380	21.900	22.320	19.108	92,117
2022-12-07	22.180	22.360	22.060	22.080	18.903	83,961
2022-12-06	22.100	22.220	21.900	22.200	19.005	54,394
2022-12-05	22.200	22.200	21.880	22.020	18.851	47,812
2022-12-02	21.920	22.400	21.840	22.140	18.954	81,656
2022-12-01	21.960	22.160	21.800	21.980	18.817	97,646
2022-11-30	21.820	21.820	21.560	21.720	18.595	84,946
2022-11-29	21.940	22.120	21.600	21.620	18.509	86,062
2022-11-28	22.280	22.320	21.820	21.920	18.766	56,513
2022-11-25	22.380	22.380	22.200	22.320	19.108	38,435
2022-11-24	21.800	22.400	21.780	22.380	19.160	65,431
2022-11-23	21.760	21.800	21.480	21.780	18.646	47,140
2022-11-22	21.600	21.660	21.280	21.640	18.526	41,793
2022-11-21	21.780	21.800	21.460	21.520	18.423	59,639
2022-11-18	21.800	22.000	21.540	21.920	18.766	201,287
2022-11-17	22.000	22.080	21.480	21.700	18.577	77,146
2022-11-16	21.540	21.680	21.440	21.520	18.423	62,085
2022-11-15	21.800	21.800	21.400	21.500	18.406	57,085
2022-11-14	21.160	21.780	20.920	21.660	18.543	110,478
2022-11-11	21.500	21.560	20.920	21.000	17.978	103,958
2022-11-10	20.720	21.400	20.540	21.400	18.321	65,708
2022-11-09	20.760	20.860	20.600	20.740	17.756	79,822
2022-11-08	20.980	21.060	20.620	20.760	17.773	89,907
2022-11-07	21.060	21.100	20.920	21.000	17.978	64,747
2022-11-04	20.900	21.340	20.840	21.080	18.047	42,435
2022-11-03	21.000	21.100	20.620	20.720	17.738	44,343
2022-11-02	21.360	21.520	21.120	21.140	18.098	142,114
2022-11-01	21.900	22.060	21.200	21.340	18.269	95,128
2022-10-31	21.780	22.000	21.720	21.860	18.714	81,922
2022-10-28	21.460	21.800	21.380	21.700	18.577	56,416
2022-10-27	21.720	21.920	21.400	21.620	18.509	74,799
2022-10-26	21.140	21.860	21.040	21.760	18.629	63,717
2022-10-25	20.900	21.320	20.860	21.240	18.184	71,779
2022-10-24	20.680	20.840	20.520	20.820	17.824	104,862

← NewerPage 17 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.