Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	7.945	8.080	7.890	7.950	7.950	68,799
2026-07-23	8.000	8.075	7.930	7.995	7.995	57,279
2026-07-22	7.775	8.070	7.695	8.000	8.000	86,332
2026-07-21	7.895	7.910	7.700	7.795	7.795	75,334
2026-07-20	7.685	7.840	7.590	7.780	7.780	88,509
2026-07-17	8.000	8.000	7.520	7.620	7.620	260,225
2026-07-16	8.020	8.100	7.825	8.000	8.000	165,477
2026-07-15	8.100	8.550	7.900	8.155	8.155	238,197
2026-07-14	8.340	8.410	8.240	8.310	8.310	67,267
2026-07-13	8.310	8.370	8.265	8.340	8.340	54,789
2026-07-10	8.400	8.420	8.330	8.365	8.365	41,058
2026-07-09	8.400	8.460	8.350	8.420	8.420	35,569
2026-07-08	8.450	8.475	8.275	8.385	8.385	51,664
2026-07-07	8.455	8.655	8.455	8.520	8.520	40,039
2026-07-06	8.535	8.600	8.405	8.490	8.490	45,399
2026-07-03	8.350	8.640	8.325	8.520	8.520	61,502
2026-07-02	8.380	8.460	8.275	8.355	8.355	80,165
2026-07-01	8.390	8.450	8.340	8.420	8.420	93,295
2026-06-30	8.405	8.450	8.320	8.390	8.390	56,276
2026-06-29	8.435	8.510	8.335	8.335	8.335	50,104
2026-06-26	8.435	8.450	8.295	8.440	8.440	68,029
2026-06-25	8.485	8.515	8.420	8.425	8.425	42,608
2026-06-24	8.495	8.540	8.420	8.490	8.490	56,416
2026-06-23	8.550	8.550	8.420	8.475	8.475	67,706
2026-06-22	8.600	8.635	8.540	8.600	8.600	37,398
2026-06-19	8.635	8.645	8.570	8.620	8.620	236,324
2026-06-18	8.680	8.705	8.580	8.690	8.690	46,018
2026-06-17	8.600	8.675	8.570	8.645	8.645	49,516
2026-06-16	8.650	8.725	8.590	8.595	8.595	49,530
2026-06-15	8.680	8.780	8.575	8.630	8.630	68,554
2026-06-12	8.650	8.680	8.455	8.565	8.565	45,103
2026-06-11	8.530	8.640	8.460	8.460	8.460	76,033
2026-06-10	8.505	8.640	8.480	8.575	8.575	65,256
2026-06-09	8.600	8.630	8.505	8.515	8.515	63,632
2026-06-08	8.500	8.650	8.440	8.620	8.620	107,036
2026-06-05	8.950	8.950	8.610	8.610	8.610	208,272
2026-06-04	9.035	9.070	8.950	9.035	9.035	35,775
2026-06-03	9.220	9.220	8.940	8.975	8.975	68,392
2026-06-02	9.150	9.260	9.125	9.225	9.225	53,744
2026-06-01	9.150	9.215	9.055	9.140	9.140	70,221
2026-05-29	9.085	9.200	9.050	9.200	9.200	301,879
2026-05-28	9.040	9.135	8.995	9.105	9.105	101,858
2026-05-27	9.110	9.230	9.070	9.130	9.130	81,680
2026-05-26	9.120	9.230	9.030	9.080	9.080	51,922
2026-05-25	9.235	9.250	9.160	9.160	9.160	31,545
2026-05-22	9.000	9.190	9.000	9.145	9.145	57,026
2026-05-21	9.000	9.060	8.955	9.005	9.005	41,379
2026-05-20	8.920	9.100	8.860	9.070	9.070	38,246
2026-05-19	8.900	8.970	8.890	8.970	8.970	34,897
2026-05-18	9.000	9.000	8.860	8.910	8.910	74,033
2026-05-15	8.940	9.070	8.900	8.995	8.995	65,106
2026-05-14	9.050	9.060	8.945	8.990	8.990	89,950
2026-05-13	8.860	9.000	8.840	9.000	9.000	69,212
2026-05-12	8.850	8.920	8.800	8.810	8.810	84,915
2026-05-11	8.960	9.065	8.905	8.935	8.935	82,355
2026-05-08	8.970	9.085	8.950	8.960	8.960	103,899
2026-05-07	9.200	9.250	9.005	9.005	9.005	84,930
2026-05-06	9.220	9.315	9.115	9.185	9.185	87,532
2026-05-05	9.050	9.250	9.045	9.135	9.135	129,373
2026-05-04	9.560	9.650	9.435	9.520	8.970	108,351

← NewerPage 2 of 5 · 254 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.