Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	25.400	25.660	25.360	25.540	21.865	108,958
2022-07-28	25.100	25.260	24.760	25.240	21.608	134,295
2022-07-27	25.140	25.320	24.660	24.840	21.266	128,252
2022-07-26	25.180	25.440	24.820	25.100	21.488	203,296
2022-07-25	25.080	25.580	24.860	25.280	21.642	173,843
2022-07-22	25.000	25.500	24.540	25.360	21.711	210,191
2022-07-21	24.120	25.040	24.120	25.040	21.437	284,238
2022-07-20	23.100	24.300	23.000	24.300	20.803	344,683
2022-07-19	22.300	23.760	22.120	23.000	19.690	438,080
2022-07-18	21.500	21.800	21.460	21.640	18.526	68,259
2022-07-15	21.000	21.460	21.000	21.440	18.355	49,604
2022-07-14	21.000	21.300	20.820	21.020	17.995	49,599
2022-07-13	21.200	21.200	20.740	21.000	17.978	62,470
2022-07-12	20.520	21.120	20.520	21.000	17.978	84,983
2022-07-11	20.600	21.020	20.500	20.820	17.824	68,173
2022-07-08	20.200	21.040	20.200	20.960	17.944	64,941
2022-07-07	20.420	20.620	20.280	20.460	17.516	45,636
2022-07-06	19.900	20.220	19.730	20.140	17.242	113,906
2022-07-05	20.000	20.120	19.400	19.650	16.822	85,086
2022-07-04	20.260	20.280	19.900	19.970	17.096	70,074
2022-07-01	19.950	20.100	19.710	19.920	17.054	90,658
2022-06-30	20.200	20.200	19.720	20.160	17.259	123,675
2022-06-29	20.660	20.700	20.340	20.420	17.482	37,425
2022-06-28	20.700	21.080	20.700	20.800	17.807	72,638
2022-06-27	20.800	20.960	20.620	20.760	17.773	63,390
2022-06-24	20.600	20.900	20.560	20.600	17.636	60,442
2022-06-23	20.700	20.780	20.400	20.600	17.636	60,682
2022-06-22	21.000	21.000	20.400	20.820	17.824	84,840
2022-06-21	20.960	21.360	20.920	21.080	18.047	42,107
2022-06-20	20.580	21.060	20.580	20.940	17.927	102,509
2022-06-17	20.300	20.960	20.300	20.660	17.687	98,238
2022-06-16	20.860	21.080	20.160	20.280	17.362	81,578
2022-06-15	20.580	21.200	20.500	21.120	18.081	86,706
2022-06-14	20.700	20.860	20.380	20.420	17.482	80,335
2022-06-13	21.020	21.020	20.580	20.640	17.670	108,114
2022-06-10	21.700	21.760	21.240	21.360	18.286	122,918
2022-06-09	22.040	22.440	21.900	21.940	18.783	71,575
2022-06-08	22.280	22.460	22.180	22.280	19.074	72,444
2022-06-07	22.140	22.360	21.780	22.260	19.057	92,598
2022-06-06	21.700	22.100	21.680	21.980	18.817	39,832
2022-06-03	22.080	22.460	21.920	21.960	18.800	62,078
2022-06-02	21.640	22.000	21.560	22.000	18.834	61,690
2022-06-01	21.880	21.980	21.560	21.680	18.560	70,671
2022-05-31	21.980	22.060	21.760	21.840	18.697	191,391
2022-05-30	21.700	22.360	21.600	21.980	18.817	152,275
2022-05-27	21.200	21.600	21.080	21.600	18.492	82,386
2022-05-26	21.000	21.160	20.860	21.100	18.064	39,529
2022-05-25	21.040	21.200	20.860	20.980	17.961	46,633
2022-05-24	21.100	21.320	20.900	21.040	18.012	102,167
2022-05-23	21.320	21.580	21.200	21.340	18.269	82,623
2022-05-20	21.080	21.560	21.040	21.120	18.081	61,593
2022-05-19	20.880	21.080	20.640	21.040	18.012	105,597
2022-05-18	21.360	21.400	21.060	21.080	18.047	51,222
2022-05-17	21.200	21.540	21.140	21.300	18.235	82,780
2022-05-16	20.800	21.180	20.780	21.100	18.064	107,053
2022-05-13	20.620	21.000	20.600	20.980	17.961	62,802
2022-05-12	20.500	20.500	19.820	20.320	17.396	82,202
2022-05-11	20.160	20.560	20.040	20.460	17.516	85,919
2022-05-10	20.520	20.540	19.970	20.140	17.242	80,860
2022-05-09	21.000	21.220	20.480	20.480	17.533	119,814

← NewerPage 19 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.