Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	21.260	21.260	20.420	20.660	17.687	81,276
2022-10-20	21.100	21.280	20.580	21.140	18.098	117,842
2022-10-19	23.000	23.500	21.080	21.220	18.167	205,195
2022-10-18	21.640	21.880	21.600	21.760	18.629	146,916
2022-10-17	20.780	21.340	20.740	21.280	18.218	66,934
2022-10-14	21.260	21.260	20.580	20.740	17.756	81,155
2022-10-13	20.800	20.920	20.220	20.920	17.910	99,039
2022-10-12	21.020	21.260	20.780	20.780	17.790	60,380
2022-10-11	20.920	21.220	20.860	21.140	18.098	128,375
2022-10-10	21.060	21.080	20.660	20.740	17.756	72,155
2022-10-07	21.440	21.620	20.840	21.060	18.030	99,708
2022-10-06	22.200	22.200	21.520	21.540	18.440	85,527
2022-10-05	22.200	22.200	21.760	21.940	18.783	36,678
2022-10-04	22.420	22.640	22.040	22.260	19.057	93,720
2022-10-03	21.600	22.120	21.400	22.040	18.869	71,443
2022-09-30	21.500	21.980	21.280	21.900	18.749	81,410
2022-09-29	22.200	22.200	21.120	21.460	18.372	105,491
2022-09-28	21.840	22.240	21.420	22.200	19.005	83,325
2022-09-27	22.320	22.500	22.060	22.100	18.920	83,344
2022-09-26	22.500	22.700	21.940	22.260	19.057	142,103
2022-09-23	23.020	23.020	22.240	22.720	19.451	117,872
2022-09-22	23.220	23.500	23.040	23.040	19.725	45,040
2022-09-21	23.320	23.660	23.060	23.600	20.204	53,035
2022-09-20	23.400	23.420	23.020	23.220	19.879	75,148
2022-09-19	23.160	23.380	22.920	23.160	19.827	70,795
2022-09-16	23.120	23.580	22.980	23.240	19.896	89,873
2022-09-15	23.240	23.400	23.080	23.240	19.896	80,579
2022-09-14	23.200	23.440	23.100	23.180	19.844	40,809
2022-09-13	23.700	23.820	23.420	23.440	20.067	99,952
2022-09-12	23.360	23.800	23.160	23.720	20.307	85,344
2022-09-09	22.600	23.360	22.600	23.320	19.964	89,211
2022-09-08	22.500	22.940	22.360	22.620	19.365	107,821
2022-09-07	21.800	22.240	21.700	22.080	18.903	87,896
2022-09-06	22.000	22.280	21.820	22.080	18.903	99,357
2022-09-05	21.820	22.140	21.800	22.100	18.920	47,946
2022-09-02	22.140	22.420	21.840	22.360	19.142	76,792
2022-09-01	22.000	22.300	21.860	22.060	18.886	88,162
2022-08-31	22.600	22.860	22.080	22.220	19.023	128,920
2022-08-30	22.360	22.560	22.080	22.140	18.954	71,696
2022-08-29	22.180	22.440	21.640	22.380	19.160	96,537
2022-08-26	23.460	23.460	22.560	22.600	19.348	60,010
2022-08-25	23.480	23.480	22.920	23.260	19.913	56,256
2022-08-24	23.500	23.540	22.920	23.300	19.947	137,942
2022-08-23	23.600	23.820	23.340	23.520	20.136	115,219
2022-08-22	24.000	24.000	23.120	23.800	20.375	115,514
2022-08-19	24.580	24.600	24.080	24.100	20.632	63,839
2022-08-18	24.380	24.680	24.360	24.680	21.129	28,333
2022-08-17	24.660	24.980	24.340	24.480	20.957	71,000
2022-08-16	24.520	24.820	24.380	24.700	21.146	62,200
2022-08-15	24.500	24.780	24.360	24.700	21.146	55,837
2022-08-12	24.540	24.760	24.500	24.680	21.129	45,443
2022-08-11	24.620	24.720	24.400	24.600	21.060	48,586
2022-08-10	23.820	24.540	23.500	24.480	20.957	103,589
2022-08-09	24.900	24.900	23.960	23.980	20.529	87,973
2022-08-08	25.320	25.360	24.800	24.880	21.300	63,560
2022-08-05	25.580	25.700	25.040	25.100	21.488	79,757
2022-08-04	25.480	25.600	25.080	25.580	21.899	123,605
2022-08-03	25.120	25.540	25.060	25.500	21.831	114,387
2022-08-02	25.160	25.420	24.920	25.140	21.522	82,279
2022-08-01	25.400	25.640	25.100	25.300	21.659	78,860

← NewerPage 18 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.