Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	12.850	13.090	12.710	12.850	12.108	129,423
2025-05-22	13.070	13.090	12.720	12.850	12.108	117,464
2025-05-21	13.070	13.190	13.050	13.150	12.390	80,887
2025-05-20	12.980	13.180	12.950	13.070	12.315	77,933
2025-05-19	13.000	13.100	12.940	12.950	12.202	97,291
2025-05-16	13.000	13.110	12.900	13.030	12.277	89,924
2025-05-15	13.030	13.200	12.940	12.970	12.221	106,406
2025-05-14	12.980	13.120	12.930	13.060	12.306	124,733
2025-05-13	12.780	12.960	12.720	12.910	12.164	215,242
2025-05-12	12.610	12.960	12.570	12.790	12.051	144,431
2025-05-09	12.390	12.640	12.370	12.450	11.731	94,472
2025-05-08	12.120	12.490	12.120	12.300	11.589	99,577
2025-05-07	11.990	12.170	11.960	12.060	11.363	91,847
2025-05-06	12.000	12.120	11.890	11.990	11.297	125,498
2025-05-05	11.750	12.120	11.710	11.980	11.288	102,257
2025-05-02	12.150	12.420	12.070	12.210	11.024	122,952
2025-04-30	12.170	12.280	11.910	12.040	10.871	121,836
2025-04-29	12.120	12.230	12.010	12.130	10.952	91,984
2025-04-28	11.970	12.300	11.970	12.100	10.925	104,126
2025-04-25	12.020	12.230	11.950	11.950	10.789	141,801
2025-04-24	11.500	12.120	11.500	11.970	10.807	165,270
2025-04-23	11.290	11.670	11.180	11.530	10.410	161,952
2025-04-22	11.340	11.340	10.940	11.130	10.049	208,652
2025-04-17	11.060	11.380	11.000	11.320	10.221	143,932
2025-04-16	12.500	12.630	11.180	11.180	10.094	283,743
2025-04-15	11.880	12.180	11.880	12.100	10.925	132,559
2025-04-14	11.790	12.020	11.710	11.880	10.726	112,527
2025-04-11	11.860	11.860	11.440	11.470	10.356	191,581
2025-04-10	12.500	12.550	11.760	11.770	10.627	179,193
2025-04-09	11.400	11.620	11.210	11.390	10.284	173,114
2025-04-08	11.780	11.780	11.430	11.590	10.464	118,732
2025-04-07	10.800	11.810	10.500	11.410	10.302	212,969
2025-04-04	12.320	12.550	11.670	11.870	10.717	182,483
2025-04-03	12.860	13.160	12.480	12.480	11.268	191,856
2025-04-02	13.300	13.670	13.170	13.270	11.981	302,859
2025-04-01	11.930	12.510	11.900	12.510	11.295	254,764
2025-03-31	12.000	12.060	11.710	11.790	10.645	139,336
2025-03-28	12.130	12.450	12.050	12.050	10.880	130,675
2025-03-27	12.070	12.240	11.960	12.150	10.970	132,216
2025-03-26	12.370	12.370	12.170	12.170	10.988	111,298
2025-03-25	12.400	12.430	12.200	12.280	11.087	93,158
2025-03-24	12.230	12.510	12.230	12.490	11.277	84,323
2025-03-21	12.410	12.460	12.130	12.190	11.006	261,721
2025-03-20	12.540	12.590	12.350	12.480	11.268	98,327
2025-03-19	12.480	12.580	12.430	12.500	11.286	102,099
2025-03-18	12.560	12.630	12.460	12.470	11.259	116,401
2025-03-17	12.300	12.600	12.300	12.550	11.331	115,814
2025-03-14	11.970	12.380	11.960	12.270	11.078	131,442
2025-03-13	11.810	12.150	11.810	11.990	10.825	98,632
2025-03-12	11.750	12.130	11.750	11.950	10.789	85,907
2025-03-11	11.810	12.030	11.710	11.750	10.609	118,784
2025-03-10	11.670	11.880	11.670	11.770	10.627	126,506
2025-03-07	11.630	11.670	11.430	11.670	10.537	64,425
2025-03-06	11.310	11.700	11.310	11.690	10.555	88,808
2025-03-05	11.200	11.440	11.180	11.230	10.139	86,566
2025-03-04	11.140	11.160	10.900	11.000	9.932	105,605
2025-03-03	11.260	11.340	11.150	11.260	10.166	56,788
2025-02-28	11.330	11.360	11.130	11.260	10.166	161,528
2025-02-27	11.500	11.510	11.390	11.480	10.365	78,286
2025-02-26	11.540	11.590	11.440	11.560	10.437	58,822

← NewerPage 7 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.