Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	9.420	9.580	9.420	9.525	8.975	100,481
2026-04-29	9.500	9.570	9.440	9.440	8.895	100,380
2026-04-28	9.400	9.530	9.340	9.500	8.951	91,202
2026-04-27	9.325	9.485	9.285	9.425	8.881	67,145
2026-04-24	9.250	9.340	9.230	9.245	8.711	55,724
2026-04-23	9.335	9.525	9.250	9.250	8.716	93,501
2026-04-22	9.485	9.570	9.330	9.335	8.796	100,049
2026-04-21	8.970	9.460	8.755	9.425	8.881	279,558
2026-04-20	9.615	9.840	9.615	9.740	9.177	74,127
2026-04-17	9.710	9.950	9.695	9.785	9.220	76,418
2026-04-16	9.630	9.840	9.630	9.645	9.088	102,274
2026-04-15	9.700	9.775	9.655	9.670	9.111	73,353
2026-04-14	9.505	9.735	9.505	9.675	9.116	72,347
2026-04-13	9.500	9.525	9.370	9.435	8.890	76,551
2026-04-10	9.500	9.745	9.500	9.620	9.064	86,899
2026-04-09	9.605	9.635	9.415	9.500	8.951	63,226
2026-04-08	9.710	9.780	9.570	9.650	9.093	117,012
2026-04-07	9.430	9.565	9.255	9.305	8.767	111,381
2026-04-02	9.500	9.500	9.220	9.315	8.777	111,267
2026-04-01	9.665	9.685	9.505	9.515	8.965	101,319
2026-03-31	9.570	9.580	9.320	9.465	8.918	179,214
2026-03-30	9.610	9.740	9.500	9.705	9.144	88,350
2026-03-27	9.725	9.725	9.580	9.635	9.078	76,870
2026-03-26	9.700	9.750	9.600	9.715	9.154	79,549
2026-03-25	9.640	9.850	9.640	9.765	9.201	75,582
2026-03-24	9.515	9.615	9.470	9.555	9.003	67,960
2026-03-23	9.300	9.695	9.230	9.535	8.984	108,886
2026-03-20	9.760	9.800	9.500	9.530	8.979	227,717
2026-03-19	9.910	9.910	9.680	9.680	9.121	128,605
2026-03-18	9.970	10.070	9.930	9.975	9.399	83,492
2026-03-17	10.000	10.040	9.940	9.940	9.366	55,517
2026-03-16	10.150	10.150	9.990	10.080	9.498	70,548
2026-03-13	10.190	10.200	10.070	10.080	9.498	78,258
2026-03-12	10.210	10.350	10.200	10.260	9.667	47,540
2026-03-11	10.360	10.370	10.170	10.260	9.667	128,805
2026-03-10	10.750	10.870	10.180	10.470	9.865	115,366
2026-03-09	10.270	10.540	10.200	10.500	9.893	84,485
2026-03-06	10.600	10.750	10.490	10.530	9.922	66,059
2026-03-05	10.630	10.770	10.570	10.570	9.959	68,140
2026-03-04	10.610	10.780	10.550	10.680	10.063	52,754
2026-03-03	10.650	10.770	10.450	10.610	9.997	93,230
2026-03-02	10.590	10.800	10.540	10.760	10.138	103,825
2026-02-27	10.950	10.960	10.810	10.910	10.280	65,794
2026-02-26	10.810	10.970	10.750	10.930	10.299	97,656
2026-02-25	11.000	11.050	10.860	10.870	10.242	92,564
2026-02-24	11.020	11.050	10.960	11.000	10.365	79,709
2026-02-23	11.080	11.130	10.950	11.020	10.383	79,497
2026-02-20	11.070	11.300	10.980	11.090	10.449	75,392
2026-02-19	11.250	11.250	10.980	11.050	10.412	554,368
2026-02-18	11.080	11.280	11.000	11.280	10.628	130,983
2026-02-17	10.780	11.060	10.780	11.060	10.421	110,697
2026-02-16	10.670	10.780	10.520	10.700	10.082	115,605
2026-02-13	10.600	10.720	10.530	10.580	9.969	142,747
2026-02-12	10.770	10.820	10.600	10.640	10.025	181,844
2026-02-11	11.090	11.110	10.730	10.800	10.176	160,018
2026-02-10	11.150	11.185	10.460	11.130	10.487	439,103
2026-02-09	11.250	11.460	11.160	11.440	10.779	163,635
2026-02-06	11.280	11.280	11.130	11.240	10.591	47,342
2026-02-05	11.660	11.660	11.250	11.330	10.675	89,797
2026-02-04	11.600	11.770	11.510	11.690	11.015	93,364

← NewerPage 3 of 22 · 1,283 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.