Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	12.100	12.140	11.850	12.000	11.307	53,764
2025-11-06	12.120	12.210	12.090	12.130	11.429	46,494
2025-11-05	12.030	12.160	11.970	12.120	11.420	40,185
2025-11-04	12.100	12.180	11.930	12.160	11.458	73,977
2025-11-03	12.370	12.450	12.230	12.230	11.523	46,764
2025-10-31	12.470	12.540	12.380	12.380	11.665	41,763
2025-10-30	12.390	12.670	12.390	12.500	11.778	48,305
2025-10-29	12.590	12.650	12.400	12.400	11.684	51,886
2025-10-28	12.650	12.700	12.450	12.530	11.806	31,921
2025-10-27	12.860	12.980	12.710	12.720	11.985	56,295
2025-10-24	12.590	12.830	12.540	12.740	12.004	86,602
2025-10-23	12.500	12.650	12.330	12.560	11.834	104,027
2025-10-22	13.000	13.050	12.880	12.880	12.136	94,591
2025-10-21	13.040	13.120	12.970	13.050	12.296	33,208
2025-10-20	12.990	13.080	12.920	13.040	12.287	51,658
2025-10-17	12.700	13.020	12.570	12.980	12.230	83,213
2025-10-16	12.850	13.170	12.760	12.990	12.240	59,688
2025-10-15	13.300	13.400	12.330	12.830	12.089	204,869
2025-10-14	13.150	13.190	13.020	13.110	12.353	56,270
2025-10-13	13.220	13.390	13.140	13.270	12.503	51,030
2025-10-10	13.470	13.640	13.210	13.270	12.503	82,687
2025-10-09	13.400	13.700	13.400	13.500	12.720	85,993
2025-10-08	13.310	13.440	13.130	13.440	12.664	63,619
2025-10-07	13.340	13.410	13.300	13.360	12.588	40,973
2025-10-06	13.450	13.480	13.200	13.390	12.616	54,332
2025-10-03	13.530	13.590	13.410	13.550	12.767	66,685
2025-10-02	13.560	13.610	13.420	13.530	12.748	34,815
2025-10-01	13.450	13.570	13.420	13.500	12.720	62,576
2025-09-30	13.710	13.710	13.410	13.520	12.739	79,415
2025-09-29	13.630	13.780	13.600	13.720	12.927	29,006
2025-09-26	13.700	13.700	13.520	13.600	12.814	72,490
2025-09-25	13.820	13.820	13.540	13.660	12.871	141,934
2025-09-24	13.950	14.020	13.790	13.860	13.059	61,149
2025-09-23	14.200	14.370	13.950	13.950	13.144	49,175
2025-09-22	14.000	14.240	14.000	14.190	13.370	53,241
2025-09-19	13.920	14.100	13.820	14.070	13.257	135,267
2025-09-18	13.790	13.930	13.640	13.900	13.097	32,461
2025-09-17	13.540	13.770	13.470	13.720	12.927	31,633
2025-09-16	13.430	13.600	13.340	13.470	12.692	46,343
2025-09-15	13.950	14.000	13.350	13.410	12.635	106,786
2025-09-12	14.140	14.150	13.830	13.930	13.125	30,729
2025-09-11	14.000	14.120	13.960	14.120	13.304	29,691
2025-09-10	13.850	14.050	13.770	14.010	13.201	58,002
2025-09-09	13.990	14.040	13.750	13.850	13.050	54,515
2025-09-08	13.800	13.990	13.700	13.990	13.182	43,061
2025-09-05	13.720	13.900	13.680	13.790	12.993	37,594
2025-09-04	13.650	13.720	13.470	13.630	12.843	51,938
2025-09-03	13.840	13.900	13.620	13.720	12.927	37,992
2025-09-02	13.970	14.030	13.650	13.720	12.927	83,193
2025-09-01	14.010	14.350	14.000	14.240	13.417	68,022
2025-08-29	14.300	14.300	14.030	14.030	13.219	43,669
2025-08-28	13.970	14.290	13.960	14.260	13.436	65,746
2025-08-27	13.860	13.980	13.760	13.930	13.125	49,248
2025-08-26	13.980	13.980	13.720	13.840	13.040	70,649
2025-08-25	13.960	14.020	13.850	14.000	13.191	32,511
2025-08-22	13.780	14.050	13.770	14.050	13.238	38,543
2025-08-21	13.900	13.900	13.700	13.790	12.993	25,874
2025-08-20	13.780	13.880	13.660	13.740	12.946	58,266
2025-08-19	13.670	13.890	13.650	13.800	13.003	51,629
2025-08-18	13.900	13.900	13.590	13.720	12.927	54,773

← NewerPage 5 of 22 · 1,284 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.