Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.800	18.220	17.800	18.080	15.192	160,674
2022-02-08	17.530	17.710	17.320	17.610	14.797	128,464
2022-02-07	17.810	17.830	17.340	17.500	14.704	127,723
2022-02-04	18.230	18.230	17.540	17.710	14.881	184,965
2022-02-03	18.600	18.610	18.110	18.320	15.393	73,295
2022-02-02	18.840	18.940	18.480	18.550	15.587	62,029
2022-02-01	18.350	18.710	18.350	18.560	15.595	103,103
2022-01-31	18.140	18.330	17.850	18.250	15.335	82,726
2022-01-28	18.170	18.210	17.770	17.960	15.091	74,271
2022-01-27	18.000	18.300	17.800	18.230	15.318	107,302
2022-01-26	18.400	18.560	18.240	18.290	15.368	131,032
2022-01-25	18.500	18.870	18.170	18.240	15.326	119,586
2022-01-24	19.330	19.330	18.370	18.370	15.435	143,508
2022-01-21	19.510	19.770	19.440	19.520	16.402	111,219
2022-01-20	19.600	20.180	19.600	20.060	16.855	93,269
2022-01-19	19.530	19.990	19.460	19.660	16.519	83,746
2022-01-18	20.100	20.100	19.700	19.710	16.561	75,390
2022-01-17	20.120	20.220	19.960	20.180	16.956	70,813
2022-01-14	19.800	20.020	19.660	20.000	16.805	101,113
2022-01-13	20.060	20.080	19.900	19.950	16.763	66,748
2022-01-12	20.040	20.440	19.860	20.060	16.855	146,390
2022-01-11	19.650	20.000	19.460	19.990	16.797	86,076
2022-01-10	19.610	19.960	19.280	19.440	16.334	146,156
2022-01-07	19.890	19.900	19.530	19.800	16.637	74,593
2022-01-06	19.570	19.920	19.540	19.800	16.637	109,037
2022-01-05	19.500	19.850	19.460	19.850	16.679	75,241
2022-01-04	19.460	19.960	19.430	19.510	16.393	108,296
2022-01-03	19.220	19.460	19.220	19.400	16.301	54,021
2021-12-31	19.150	19.320	19.050	19.160	16.099	59,674
2021-12-30	19.040	19.320	18.940	19.320	16.234	75,392
2021-12-29	19.120	19.230	18.900	19.040	15.998	55,405
2021-12-28	18.890	19.310	18.880	19.160	16.099	117,348
2021-12-27	18.650	18.910	18.650	18.910	15.889	91,608
2021-12-24	18.200	18.600	18.200	18.600	15.629	41,647
2021-12-23	17.450	18.340	17.450	18.200	15.293	195,050
2021-12-22	17.880	18.090	17.420	17.440	14.654	899,509
2021-12-21	18.660	19.190	18.620	19.180	16.116	90,390
2021-12-20	18.900	18.950	18.360	18.420	15.477	123,762
2021-12-17	19.220	19.270	18.780	19.180	16.116	187,734
2021-12-16	19.650	19.970	19.280	19.300	16.217	186,665
2021-12-15	19.000	19.760	18.950	19.570	16.444	253,385
2021-12-14	18.680	18.860	18.570	18.780	15.780	101,785
2021-12-13	18.490	18.820	18.470	18.670	15.687	222,318
2021-12-10	18.120	18.490	18.090	18.380	15.444	99,843
2021-12-09	18.500	18.500	18.220	18.240	15.326	115,553
2021-12-08	19.000	19.000	18.360	18.490	15.536	81,273
2021-12-07	18.400	18.900	18.260	18.860	15.847	162,225
2021-12-06	17.840	18.190	17.650	18.160	15.259	161,927
2021-12-03	18.040	18.080	17.720	17.800	14.956	104,723
2021-12-02	18.000	18.200	17.840	17.920	15.057	84,499
2021-12-01	17.700	18.330	17.700	18.210	15.301	139,457
2021-11-30	17.700	17.920	17.500	17.690	14.864	207,466
2021-11-29	17.900	18.130	17.720	17.750	14.914	124,468
2021-11-26	18.200	18.210	17.730	17.730	14.898	228,856
2021-11-25	18.400	18.590	18.320	18.520	15.561	61,698
2021-11-24	18.350	18.550	18.210	18.330	15.402	107,423
2021-11-23	18.520	18.600	18.320	18.320	15.393	135,391
2021-11-22	19.000	19.070	18.600	18.600	15.629	107,302
2021-11-19	19.170	19.300	18.930	18.970	15.940	95,236
2021-11-18	19.400	19.540	19.010	19.090	16.040	101,662

← NewerPage 21 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.