Barco NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.000 | 7.250 | 7.000 | 7.155 | 7.155 | 150,705 |
| 2026-10-15 | 7.030 | 7.125 | 6.905 | 6.960 | 6.960 | 422,468 |
| 2026-10-14 | 7.000 | 7.135 | 7.000 | 7.030 | 7.030 | 73,155 |
| 2026-10-13 | 7.000 | 7.040 | 6.970 | 7.005 | 7.005 | 67,384 |
| 2026-10-12 | 7.050 | 7.125 | 7.000 | 7.005 | 7.005 | 71,803 |
| 2026-10-09 | 7.075 | 7.110 | 7.030 | 7.070 | 7.070 | 76,471 |
| 2026-10-08 | 6.940 | 7.060 | 6.850 | 6.995 | 6.995 | 141,497 |
| 2026-10-07 | 7.120 | 7.130 | 7.000 | 7.000 | 7.000 | 146,148 |
| 2026-10-06 | 7.130 | 7.210 | 7.120 | 7.160 | 7.160 | 61,285 |
| 2026-10-05 | 7.195 | 7.215 | 7.120 | 7.130 | 7.130 | 73,165 |
| 2026-10-02 | 7.290 | 7.305 | 7.200 | 7.200 | 7.200 | 100,758 |
| 2026-10-01 | 7.215 | 7.360 | 7.145 | 7.230 | 7.230 | 80,778 |
| 2026-09-30 | 7.355 | 7.358 | 7.180 | 7.180 | 7.180 | 103,173 |
| 2026-09-29 | 7.315 | 7.460 | 7.255 | 7.255 | 7.255 | 114,159 |
| 2026-09-28 | 7.410 | 7.445 | 7.260 | 7.270 | 7.270 | 53,246 |
| 2026-09-25 | 7.505 | 7.540 | 7.420 | 7.460 | 7.460 | 85,086 |
| 2026-09-24 | 7.495 | 7.545 | 7.430 | 7.430 | 7.430 | 88,531 |
| 2026-09-23 | 7.550 | 7.585 | 7.460 | 7.520 | 7.520 | 96,995 |
| 2026-09-22 | 7.475 | 7.570 | 7.460 | 7.495 | 7.495 | 45,773 |
| 2026-09-21 | 7.325 | 7.540 | 7.325 | 7.475 | 7.475 | 100,528 |
| 2026-09-18 | 7.355 | 7.385 | 7.205 | 7.230 | 7.230 | 447,956 |
Page 1 of 1 · 21 trading days
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.