Barco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	10.200	10.310	10.180	10.210	9.218	59,027
2024-11-27	10.290	10.360	10.080	10.200	9.209	241,823
2024-11-26	10.230	10.330	10.080	10.310	9.309	122,929
2024-11-25	10.210	10.380	10.210	10.350	9.345	165,824
2024-11-22	10.190	10.290	10.100	10.200	9.209	101,427
2024-11-21	10.270	10.370	10.140	10.240	9.245	91,932
2024-11-20	10.450	10.550	10.250	10.280	9.282	102,750
2024-11-19	10.500	10.580	10.350	10.420	9.408	99,843
2024-11-18	10.810	10.910	10.650	10.660	9.625	67,414
2024-11-15	11.000	11.010	10.870	10.870	9.814	63,487
2024-11-14	11.020	11.170	10.910	11.130	10.049	38,510
2024-11-13	10.810	11.090	10.810	11.040	9.968	60,721
2024-11-12	11.210	11.450	10.850	10.880	9.823	103,093
2024-11-11	11.380	11.390	11.280	11.330	10.230	41,014
2024-11-08	11.510	11.540	11.330	11.380	10.275	72,793
2024-11-07	11.500	11.690	11.490	11.490	10.374	101,759
2024-11-06	11.500	11.720	11.500	11.500	10.383	50,750
2024-11-05	11.450	11.580	11.440	11.540	10.419	38,590
2024-11-04	11.600	11.640	11.460	11.460	10.347	53,817
2024-11-01	11.400	11.570	11.400	11.570	10.446	49,483
2024-10-31	11.440	11.540	11.320	11.350	10.248	81,407
2024-10-30	11.470	11.530	11.420	11.450	10.338	210,539
2024-10-29	11.430	11.640	11.400	11.490	10.374	113,810
2024-10-28	11.200	11.450	11.180	11.370	10.266	100,738
2024-10-25	11.000	11.220	11.000	11.200	10.112	95,093
2024-10-24	10.850	11.100	10.850	11.000	9.932	63,344
2024-10-23	10.970	11.100	10.820	10.840	9.787	127,567
2024-10-22	11.030	11.110	10.860	11.010	9.941	78,161
2024-10-21	10.960	11.150	10.950	11.110	10.031	127,670
2024-10-18	11.000	11.130	10.880	11.010	9.941	268,706
2024-10-17	11.100	11.100	10.370	11.050	9.977	438,076
2024-10-16	11.250	11.630	11.190	11.560	10.437	122,392
2024-10-15	11.350	11.370	11.260	11.300	10.202	71,007
2024-10-14	11.280	11.350	11.260	11.350	10.248	77,068
2024-10-11	11.500	11.520	11.230	11.330	10.230	111,248
2024-10-10	11.700	11.700	11.530	11.530	10.410	56,033
2024-10-09	11.600	11.740	11.570	11.740	10.600	38,958
2024-10-08	11.750	11.750	11.610	11.620	10.491	41,150
2024-10-07	11.820	11.950	11.670	11.910	10.753	60,458
2024-10-04	11.630	11.740	11.630	11.740	10.600	55,028
2024-10-03	11.650	11.710	11.610	11.640	10.509	39,233
2024-10-02	11.830	11.830	11.640	11.710	10.573	62,612
2024-10-01	11.960	12.120	11.840	11.840	10.690	50,691
2024-09-30	12.110	12.140	11.840	11.930	10.771	105,018
2024-09-27	12.040	12.270	12.000	12.180	10.997	79,900
2024-09-26	11.860	12.050	11.860	12.040	10.871	63,561
2024-09-25	11.680	11.770	11.640	11.730	10.591	52,111
2024-09-24	11.470	11.760	11.440	11.700	10.564	64,805
2024-09-23	11.720	11.730	11.200	11.300	10.202	204,747
2024-09-20	12.130	12.130	11.710	11.780	10.636	111,427
2024-09-19	12.070	12.330	12.040	12.140	10.961	85,061
2024-09-18	11.700	12.200	11.640	11.960	10.798	91,174
2024-09-17	11.900	11.910	11.680	11.680	10.546	101,966
2024-09-16	12.090	12.100	11.810	11.810	10.663	83,925
2024-09-13	11.990	12.170	11.990	12.100	10.925	55,337
2024-09-12	12.000	12.110	11.910	11.960	10.798	60,398
2024-09-11	11.900	12.090	11.800	11.900	10.744	107,995
2024-09-10	12.000	12.140	11.850	11.850	10.699	80,781
2024-09-09	11.880	12.100	11.880	12.100	10.925	81,345
2024-09-06	11.800	12.060	11.640	11.810	10.663	122,585

← NewerPage 9 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.