Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	11.600	11.680	11.490	11.540	10.419	73,587
2025-02-24	11.980	12.000	11.650	11.740	10.600	80,843
2025-02-21	12.050	12.080	11.860	12.000	10.835	110,144
2025-02-20	11.990	12.060	11.800	12.000	10.835	71,154
2025-02-19	12.030	12.050	11.760	11.900	10.744	81,421
2025-02-18	11.570	12.140	11.560	11.990	10.825	108,553
2025-02-17	11.830	11.860	11.500	11.590	10.464	118,751
2025-02-14	11.820	12.160	11.820	12.060	10.889	179,427
2025-02-13	12.000	12.040	11.700	11.830	10.681	171,623
2025-02-12	11.100	11.800	11.080	11.760	10.618	259,479
2025-02-11	10.700	11.380	10.700	11.070	9.995	573,280
2025-02-10	9.450	9.660	9.450	9.650	8.713	75,374
2025-02-07	9.500	9.640	9.460	9.470	8.550	86,218
2025-02-06	9.450	9.550	9.405	9.525	8.600	46,199
2025-02-05	9.510	9.580	9.370	9.415	8.501	93,733
2025-02-04	9.460	9.605	9.380	9.575	8.645	51,200
2025-02-03	9.415	9.580	9.370	9.460	8.541	123,308
2025-01-31	9.675	9.735	9.630	9.630	8.695	69,003
2025-01-30	9.745	9.855	9.690	9.690	8.749	93,480
2025-01-29	9.735	9.875	9.640	9.650	8.713	96,578
2025-01-28	9.310	9.795	9.265	9.695	8.753	152,130
2025-01-27	9.485	9.520	9.315	9.410	8.496	150,260
2025-01-24	9.650	9.820	9.635	9.635	8.699	77,138
2025-01-23	9.620	9.715	9.585	9.635	8.699	85,326
2025-01-22	9.640	9.705	9.610	9.625	8.690	116,791
2025-01-21	9.600	9.740	9.570	9.630	8.695	113,932
2025-01-20	9.880	9.970	9.610	9.635	8.699	151,899
2025-01-17	9.430	9.815	9.420	9.670	8.731	425,719
2025-01-16	9.495	9.515	9.380	9.380	8.469	62,815
2025-01-15	9.450	9.475	9.360	9.410	8.496	105,301
2025-01-14	9.540	9.690	9.395	9.395	8.483	73,068
2025-01-13	9.510	9.605	9.425	9.435	8.519	78,306
2025-01-10	9.655	9.750	9.555	9.555	8.627	100,409
2025-01-09	9.930	10.110	9.625	9.710	8.767	141,513
2025-01-08	10.080	10.110	9.885	10.040	9.065	137,041
2025-01-07	10.300	10.390	10.100	10.160	9.173	87,772
2025-01-06	10.330	10.540	10.290	10.340	9.336	85,997
2025-01-03	10.430	10.430	10.320	10.320	9.318	56,940
2025-01-02	10.550	10.600	10.400	10.420	9.408	50,000
2024-12-31	10.270	10.490	10.270	10.480	9.462	47,436
2024-12-30	10.210	10.350	10.210	10.270	9.273	31,949
2024-12-27	10.510	10.570	10.220	10.320	9.318	70,771
2024-12-24	10.450	10.590	10.450	10.560	9.534	18,818
2024-12-23	10.300	10.470	10.130	10.440	9.426	54,049
2024-12-20	10.060	10.250	10.040	10.180	9.191	96,931
2024-12-19	10.370	10.440	10.090	10.130	9.146	95,478
2024-12-18	10.380	10.580	10.330	10.500	9.480	67,376
2024-12-17	10.430	10.490	10.300	10.390	9.381	59,662
2024-12-16	10.570	10.620	10.300	10.410	9.399	76,599
2024-12-13	10.600	10.690	10.580	10.590	9.561	40,800
2024-12-12	10.580	10.670	10.500	10.640	9.607	70,087
2024-12-11	10.680	10.680	10.550	10.570	9.543	59,846
2024-12-10	10.560	10.690	10.540	10.680	9.643	104,892
2024-12-09	10.320	10.680	10.320	10.590	9.561	83,300
2024-12-06	10.580	10.670	10.500	10.500	9.480	48,489
2024-12-05	10.300	10.750	10.290	10.640	9.607	146,156
2024-12-04	9.920	10.280	9.890	10.240	9.245	172,807
2024-12-03	10.000	10.070	9.900	9.930	8.966	122,307
2024-12-02	10.070	10.140	9.920	10.000	9.029	116,487
2024-11-29	10.240	10.280	10.090	10.110	9.128	44,398

← NewerPage 8 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.