NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	36.160	36.160	35.200	35.200	32.796	26,956
2024-09-05	36.440	36.620	35.900	35.900	33.448	37,881
2024-09-04	36.100	36.560	35.820	36.420	33.933	27,986
2024-09-03	37.360	37.420	36.440	36.480	33.989	24,863
2024-09-02	37.460	37.500	36.960	37.200	34.660	18,387
2024-08-30	37.000	37.600	36.840	37.400	34.846	65,194
2024-08-29	36.600	37.000	36.600	36.840	34.324	30,409
2024-08-28	36.360	36.580	36.100	36.580	34.082	32,663
2024-08-27	36.400	36.720	36.260	36.400	33.914	31,932
2024-08-26	36.500	36.520	35.960	36.340	33.858	23,630
2024-08-23	36.200	36.600	36.160	36.540	34.045	15,392
2024-08-22	36.120	36.320	35.940	36.060	33.597	17,037
2024-08-21	35.840	36.360	35.840	36.220	33.747	21,475
2024-08-20	36.000	36.000	35.620	35.740	33.299	26,263
2024-08-19	35.340	35.880	35.320	35.860	33.411	31,643
2024-08-16	36.180	36.180	35.020	35.360	32.945	36,801
2024-08-15	35.600	36.340	35.460	36.100	33.635	17,525
2024-08-14	35.500	35.800	35.320	35.600	33.169	17,984
2024-08-13	36.040	36.060	35.440	35.620	33.188	18,713
2024-08-12	36.300	36.300	36.020	36.040	33.579	13,732
2024-08-09	36.000	36.460	35.920	36.100	33.635	16,390
2024-08-08	36.200	36.200	35.700	35.980	33.523	27,492
2024-08-07	35.760	36.360	35.680	36.360	33.877	29,612
2024-08-06	35.680	36.100	35.120	35.740	33.299	36,141
2024-08-05	35.500	35.680	34.520	35.340	32.927	76,193
2024-08-02	37.100	37.240	36.060	36.080	33.616	57,115
2024-08-01	37.900	38.200	37.160	37.160	34.622	39,547
2024-07-31	37.480	37.860	37.480	37.820	35.237	36,288
2024-07-30	37.240	37.700	37.240	37.400	34.846	24,011
2024-07-29	38.000	38.160	37.140	37.400	34.846	34,044
2024-07-26	38.600	38.920	37.660	38.040	35.442	32,280
2024-07-25	38.840	38.840	37.960	38.640	36.001	36,273
2024-07-24	38.620	39.320	38.620	38.780	36.132	25,113
2024-07-23	38.720	39.000	38.480	38.720	36.076	23,817
2024-07-22	39.200	39.400	38.760	38.840	36.188	18,776
2024-07-19	39.200	39.380	38.940	39.180	36.504	23,332
2024-07-18	39.200	39.520	39.040	39.400	36.709	27,093
2024-07-17	39.300	39.300	38.780	39.220	36.542	21,479
2024-07-16	39.300	39.360	38.880	39.360	36.672	28,156
2024-07-15	39.800	39.800	39.300	39.300	36.616	22,941
2024-07-12	40.000	40.000	39.620	39.960	37.231	24,791
2024-07-11	39.300	40.000	39.300	39.760	37.045	26,543
2024-07-10	39.300	39.640	39.260	39.320	36.635	17,927
2024-07-09	39.900	40.220	39.380	39.380	36.691	34,590
2024-07-08	39.740	40.140	39.640	39.940	37.212	28,847
2024-07-05	40.100	40.300	39.760	39.760	37.045	28,033
2024-07-04	40.100	40.400	39.940	39.940	37.212	34,234
2024-07-03	40.020	40.100	39.560	39.820	37.101	27,005
2024-07-02	39.600	39.780	39.160	39.780	37.063	23,995
2024-07-01	39.700	39.900	39.460	39.660	36.952	22,914
2024-06-28	39.400	39.680	38.800	39.080	36.411	46,600
2024-06-27	39.700	39.700	39.320	39.400	36.709	20,386
2024-06-26	40.740	40.760	39.400	39.400	36.709	30,580
2024-06-25	40.820	41.140	40.500	40.520	37.753	18,067
2024-06-24	40.340	41.380	40.340	41.160	38.349	15,171
2024-06-21	40.520	40.720	40.260	40.580	37.809	76,532
2024-06-20	40.540	40.980	40.420	40.700	37.921	19,430
2024-06-19	40.700	40.740	40.460	40.620	37.846	13,664
2024-06-18	40.560	40.780	39.960	40.620	37.846	49,608
2024-06-17	41.160	41.400	40.180	40.280	37.529	37,129

← NewerPage 10 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	1.3650 EUR
2025-05-16	1.3300 EUR
2024-05-10	1.2600 EUR
2023-05-11	1.1550 EUR
2022-05-12	1.0500 EUR
2021-05-14	0.7000 EUR
2020-05-14	0.2450 EUR
2019-05-09	0.4900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.