Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	21.760	21.780	21.340	21.600	18.149	109,880
2022-05-05	21.900	22.140	21.760	21.760	18.284	124,749
2022-05-04	21.740	21.820	21.460	21.720	18.250	95,697
2022-05-03	21.460	21.760	21.100	21.660	18.200	116,987
2022-05-02	21.540	21.540	20.780	21.220	17.830	116,025
2022-04-29	21.500	21.840	21.420	21.640	18.183	65,311
2022-04-28	21.240	21.600	21.140	21.400	17.981	92,956
2022-04-27	21.140	21.240	20.760	21.140	17.763	76,551
2022-04-26	21.800	21.840	21.020	21.140	17.763	129,790
2022-04-25	20.960	21.740	20.800	21.420	17.998	275,819
2022-04-22	21.140	21.140	20.620	20.800	17.477	124,853
2022-04-21	20.600	21.860	20.460	21.280	17.881	323,835
2022-04-20	19.950	19.950	19.620	19.740	16.587	95,468
2022-04-19	19.850	19.940	19.670	19.760	16.603	45,213
2022-04-14	19.660	20.200	19.660	19.950	16.763	115,881
2022-04-13	19.660	19.760	19.610	19.760	16.603	72,114
2022-04-12	19.650	19.980	19.630	19.800	16.637	64,199
2022-04-11	19.660	19.850	19.580	19.830	16.662	77,219
2022-04-08	19.680	20.060	19.640	19.810	16.645	77,361
2022-04-07	19.560	20.000	19.370	19.660	16.519	77,783
2022-04-06	19.950	20.000	19.380	19.490	16.376	95,530
2022-04-05	20.100	20.440	19.900	19.940	16.755	81,779
2022-04-04	20.000	20.080	19.840	20.000	16.805	82,732
2022-04-01	20.020	20.280	19.810	19.940	16.755	71,557
2022-03-31	20.240	20.320	20.000	20.000	16.805	107,595
2022-03-30	20.460	20.500	20.160	20.160	16.939	59,750
2022-03-29	20.500	20.620	20.300	20.460	17.191	69,003
2022-03-28	20.100	20.500	20.080	20.100	16.889	76,655
2022-03-25	20.260	20.340	20.020	20.100	16.889	73,852
2022-03-24	20.240	20.480	20.000	20.260	17.023	118,381
2022-03-23	20.540	20.720	20.220	20.340	17.091	99,587
2022-03-22	20.280	20.560	20.200	20.460	17.191	116,086
2022-03-21	20.080	20.280	19.940	20.140	16.923	73,182
2022-03-18	20.000	20.040	19.740	20.000	16.805	202,079
2022-03-17	20.140	20.240	19.750	19.860	16.687	114,938
2022-03-16	19.500	20.060	19.430	19.980	16.788	180,871
2022-03-15	19.150	19.430	18.840	19.210	16.141	88,297
2022-03-14	19.750	19.800	19.060	19.240	16.166	98,370
2022-03-11	18.950	19.720	18.950	19.400	16.301	158,733
2022-03-10	19.150	19.190	18.750	18.870	15.856	119,656
2022-03-09	18.920	19.120	18.570	19.010	15.973	122,238
2022-03-08	18.440	19.030	18.210	18.210	15.301	172,843
2022-03-07	18.100	19.090	17.900	18.520	15.561	223,616
2022-03-04	19.000	19.050	18.140	18.350	15.419	226,199
2022-03-03	19.580	19.810	19.240	19.260	16.183	90,466
2022-03-02	19.460	19.790	19.300	19.680	16.536	116,307
2022-03-01	20.320	20.420	19.490	19.490	16.376	137,284
2022-02-28	20.000	20.360	19.800	20.360	17.107	212,662
2022-02-25	19.500	20.420	19.200	20.420	17.158	139,527
2022-02-24	18.620	19.310	18.520	19.100	16.049	220,363
2022-02-23	20.260	20.280	19.450	19.450	16.343	101,900
2022-02-22	19.330	20.040	19.260	19.800	16.637	151,918
2022-02-21	20.480	20.480	19.920	19.940	16.755	130,237
2022-02-18	21.200	21.360	20.560	20.560	17.276	105,421
2022-02-17	21.580	21.760	21.240	21.300	17.897	104,244
2022-02-16	22.000	22.340	21.280	21.580	18.133	222,585
2022-02-15	20.960	21.980	20.880	21.940	18.435	354,200
2022-02-14	19.700	21.200	19.240	21.140	17.763	475,643
2022-02-11	19.850	20.080	19.440	19.440	16.334	197,139
2022-02-10	18.980	20.620	18.930	20.220	16.990	607,203

← NewerPage 20 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.