Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	11.600	11.770	11.510	11.690	11.015	93,364
2026-02-03	11.600	11.680	11.490	11.620	10.949	87,460
2026-02-02	11.550	11.570	11.290	11.510	10.845	78,060
2026-01-30	11.770	11.900	11.620	11.640	10.968	140,756
2026-01-29	11.800	11.830	11.710	11.740	11.062	110,398
2026-01-28	11.840	11.900	11.710	11.740	11.062	112,312
2026-01-27	11.840	11.900	11.780	11.820	11.137	130,791
2026-01-26	11.840	11.940	11.770	11.840	11.156	124,597
2026-01-23	11.900	11.920	11.790	11.850	11.165	132,525
2026-01-22	11.800	11.930	11.750	11.900	11.213	120,817
2026-01-21	11.500	11.660	11.470	11.610	10.939	129,417
2026-01-20	11.600	11.640	11.480	11.540	10.873	143,015
2026-01-19	11.920	12.050	11.660	11.660	10.986	116,410
2026-01-16	12.230	12.270	12.130	12.130	11.429	138,798
2026-01-15	12.100	12.370	12.090	12.180	11.476	261,273
2026-01-14	12.150	12.150	11.990	12.050	11.354	171,586
2026-01-13	12.020	12.030	11.860	11.890	11.203	100,474
2026-01-12	12.090	12.160	11.920	11.920	11.231	119,743
2026-01-09	12.020	12.140	11.930	12.090	11.392	105,570
2026-01-08	12.150	12.150	11.890	11.890	11.203	138,212
2026-01-07	12.100	12.260	12.100	12.260	11.552	99,314
2026-01-06	12.000	12.100	11.890	12.060	11.363	96,575
2026-01-05	12.100	12.160	11.900	12.040	11.344	110,428
2026-01-02	11.850	12.110	11.850	11.970	11.279	88,087
2025-12-31	11.800	11.940	11.800	11.840	11.156	60,462
2025-12-30	11.800	11.980	11.770	11.860	11.175	113,993
2025-12-29	11.760	12.070	11.760	11.900	11.213	162,502
2025-12-24	11.690	11.860	11.690	11.800	11.118	77,144
2025-12-23	11.720	11.910	11.700	11.780	11.099	167,043
2025-12-22	11.840	11.940	11.650	11.760	11.081	479,784
2025-12-19	11.800	11.950	11.800	11.850	11.165	234,877
2025-12-18	11.850	11.990	11.810	11.920	11.231	64,928
2025-12-17	11.900	12.000	11.780	11.870	11.184	121,065
2025-12-16	11.780	12.030	11.780	11.850	11.165	73,998
2025-12-15	11.780	12.020	11.780	11.900	11.213	128,023
2025-12-12	12.200	12.270	11.770	11.770	11.090	118,190
2025-12-11	12.140	12.240	12.080	12.240	11.533	58,799
2025-12-10	12.230	12.230	12.050	12.050	11.354	66,289
2025-12-09	12.300	12.370	12.200	12.270	11.561	97,425
2025-12-08	12.230	12.310	12.200	12.230	11.523	219,403
2025-12-05	12.180	12.360	12.170	12.210	11.505	69,604
2025-12-04	12.080	12.270	12.080	12.170	11.467	225,776
2025-12-03	12.030	12.350	12.030	12.130	11.429	69,367
2025-12-02	12.180	12.230	12.030	12.030	11.335	74,389
2025-12-01	12.240	12.310	12.110	12.110	11.410	81,100
2025-11-28	12.190	12.390	12.190	12.300	11.589	68,073
2025-11-27	12.030	12.260	12.000	12.190	11.486	79,899
2025-11-26	12.130	12.150	11.970	12.010	11.316	98,659
2025-11-25	11.870	12.070	11.840	12.040	11.344	92,394
2025-11-24	11.870	11.950	11.760	11.850	11.165	283,208
2025-11-21	11.910	11.910	11.660	11.810	11.128	121,993
2025-11-20	12.340	12.400	12.120	12.140	11.439	62,624
2025-11-19	12.120	12.330	12.120	12.220	11.514	83,427
2025-11-18	12.200	12.290	12.120	12.160	11.458	90,302
2025-11-17	12.340	12.540	12.340	12.350	11.637	64,570
2025-11-14	12.380	12.440	12.260	12.340	11.627	74,360
2025-11-13	12.490	12.630	12.460	12.480	11.759	62,474
2025-11-12	12.410	12.610	12.400	12.480	11.759	88,507
2025-11-11	12.350	12.490	12.350	12.410	11.693	74,871
2025-11-10	12.120	12.450	12.120	12.340	11.627	75,582

← NewerPage 4 of 22 · 1,282 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.