Barco NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	19.400	19.540	19.010	19.090	16.040	101,662
2021-11-17	19.420	19.690	19.390	19.390	16.292	99,952
2021-11-16	19.680	19.680	19.460	19.460	16.351	71,183
2021-11-15	19.750	19.750	19.490	19.600	16.469	70,538
2021-11-12	19.580	19.870	19.580	19.740	16.587	55,694
2021-11-11	19.860	19.900	19.580	19.580	16.452	87,397
2021-11-10	20.000	20.060	19.700	19.940	16.755	94,686
2021-11-09	19.960	20.080	19.730	19.840	16.671	134,178
2021-11-08	20.180	20.280	19.770	19.810	16.645	113,768
2021-11-05	19.820	20.180	19.700	20.180	16.956	90,383
2021-11-04	19.700	20.300	19.650	19.940	16.755	438,145
2021-11-03	19.380	19.690	19.330	19.600	16.469	88,964
2021-11-02	19.280	19.720	19.210	19.400	16.301	144,044
2021-11-01	19.630	19.780	19.130	19.280	16.200	119,605
2021-10-29	19.560	19.650	19.420	19.460	16.351	98,110
2021-10-28	19.300	19.590	19.160	19.590	16.460	85,183
2021-10-27	19.340	19.360	19.050	19.260	16.183	307,076
2021-10-26	19.000	19.560	18.950	19.400	16.301	117,410
2021-10-25	19.100	19.160	18.910	18.950	15.923	131,367
2021-10-22	19.440	19.440	18.810	19.100	16.049	95,788
2021-10-21	19.000	19.760	18.850	19.200	16.133	285,959
2021-10-20	17.700	19.150	17.340	18.820	15.813	540,654
2021-10-19	18.400	18.630	18.380	18.470	15.519	123,962
2021-10-18	18.420	18.500	18.310	18.350	15.419	71,725
2021-10-15	18.700	18.700	18.370	18.470	15.519	103,392
2021-10-14	18.150	18.680	18.150	18.610	15.637	125,941

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.