Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	13.970	14.100	13.890	13.890	13.088	30,268
2025-08-14	14.030	14.030	13.880	13.930	13.125	45,344
2025-08-13	14.210	14.210	14.000	14.010	13.201	41,824
2025-08-12	14.110	14.140	13.900	14.140	13.323	56,943
2025-08-11	14.090	14.180	14.020	14.090	13.276	58,893
2025-08-08	13.880	14.050	13.850	14.050	13.238	60,775
2025-08-07	13.710	13.900	13.620	13.890	13.088	57,760
2025-08-06	13.650	13.730	13.580	13.610	12.824	52,837
2025-08-05	13.600	13.610	13.500	13.520	12.739	74,837
2025-08-04	13.680	13.680	13.390	13.460	12.682	65,471
2025-08-01	13.680	13.710	13.500	13.500	12.720	95,410
2025-07-31	13.960	13.960	13.620	13.710	12.918	88,551
2025-07-30	14.100	14.140	13.900	13.900	13.097	59,259
2025-07-29	14.100	14.230	14.050	14.050	13.238	61,481
2025-07-28	14.270	14.400	14.030	14.060	13.248	83,153
2025-07-25	13.960	14.070	13.900	14.030	13.219	38,738
2025-07-24	14.120	14.120	13.860	14.000	13.191	56,949
2025-07-23	14.140	14.160	13.870	14.040	13.229	74,028
2025-07-22	14.250	14.250	13.940	13.960	13.154	74,287
2025-07-21	14.120	14.470	14.100	14.300	13.474	80,807
2025-07-18	14.530	14.530	13.910	14.070	13.257	122,184
2025-07-17	14.100	14.550	14.090	14.490	13.653	232,228
2025-07-16	13.760	15.080	13.760	14.260	13.436	823,112
2025-07-15	12.700	12.750	12.510	12.560	11.834	110,518
2025-07-14	12.560	12.660	12.500	12.630	11.900	82,920
2025-07-11	12.900	12.920	12.650	12.720	11.985	61,891
2025-07-10	12.730	13.000	12.730	12.960	12.211	121,059
2025-07-09	12.600	12.830	12.570	12.730	11.995	89,783
2025-07-08	12.650	12.650	12.250	12.560	11.834	134,181
2025-07-07	12.520	12.670	12.500	12.590	11.863	91,441
2025-07-04	12.450	12.560	12.370	12.530	11.806	85,150
2025-07-03	12.480	12.570	12.460	12.500	11.778	93,127
2025-07-02	12.380	12.470	12.330	12.400	11.684	101,945
2025-07-01	12.350	12.370	12.150	12.350	11.637	137,125
2025-06-30	12.480	12.480	12.330	12.370	11.655	102,352
2025-06-27	12.190	12.480	12.190	12.420	11.703	158,656
2025-06-26	11.990	12.160	11.970	12.050	11.354	147,982
2025-06-25	12.290	12.310	11.950	11.950	11.260	156,451
2025-06-24	12.660	12.700	12.250	12.250	11.542	193,581
2025-06-23	12.400	12.590	12.370	12.460	11.740	106,776
2025-06-20	12.560	12.700	12.430	12.440	11.721	561,540
2025-06-19	12.530	12.720	12.350	12.350	11.637	251,938
2025-06-18	12.850	12.870	12.560	12.670	11.938	131,942
2025-06-17	12.500	12.810	12.250	12.620	11.891	271,316
2025-06-16	12.890	13.010	12.810	12.920	12.174	84,195
2025-06-13	13.200	13.440	12.740	12.850	12.108	228,159
2025-06-12	13.730	13.770	13.510	13.510	12.730	126,947
2025-06-11	13.550	13.880	13.540	13.760	12.965	141,292
2025-06-10	13.580	13.770	13.520	13.520	12.739	91,226
2025-06-09	13.530	13.720	13.500	13.690	12.899	72,754
2025-06-06	13.500	13.650	13.420	13.500	12.720	127,237
2025-06-05	13.000	13.480	13.000	13.480	12.701	140,839
2025-06-04	12.850	13.130	12.850	13.030	12.277	89,264
2025-06-03	12.840	12.870	12.570	12.820	12.079	94,542
2025-06-02	12.870	12.950	12.760	12.860	12.117	64,785
2025-05-30	12.950	13.110	12.900	12.900	12.155	150,279
2025-05-29	12.910	13.140	12.860	13.040	12.287	81,271
2025-05-28	12.740	12.920	12.740	12.820	12.079	88,009
2025-05-27	12.850	13.070	12.790	12.790	12.051	120,942
2025-05-26	12.960	13.030	12.930	12.950	12.202	70,306

← NewerPage 6 of 22 · 1,281 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.