NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-17	41.160	41.400	40.180	40.280	37.529	37,129
2024-06-14	41.260	41.720	40.900	41.040	38.237	68,667
2024-06-13	41.800	42.000	41.160	41.240	38.424	40,387
2024-06-12	41.960	42.100	41.580	41.800	38.945	16,809
2024-06-11	42.000	42.360	41.620	41.940	39.076	36,913
2024-06-10	42.480	42.480	41.520	42.000	39.132	52,630
2024-06-07	41.900	42.300	41.620	41.980	39.113	35,463
2024-06-06	42.060	42.380	41.800	41.900	39.039	43,822
2024-06-05	42.220	42.360	41.860	41.900	39.039	70,846
2024-06-04	42.760	42.900	42.280	42.280	39.393	33,480
2024-06-03	43.140	43.220	42.860	43.000	40.064	29,301
2024-05-31	43.240	43.340	42.740	43.240	40.287	77,147
2024-05-30	43.120	43.420	43.080	43.400	40.436	21,093
2024-05-29	43.780	43.780	43.100	43.300	40.343	25,223
2024-05-28	43.600	44.320	43.600	43.780	40.790	24,207
2024-05-27	43.500	44.200	43.460	43.820	40.828	15,992
2024-05-24	43.460	43.540	43.160	43.540	40.567	36,240
2024-05-23	43.500	43.600	43.200	43.600	40.623	19,684
2024-05-22	43.800	43.960	43.480	43.660	40.678	18,145
2024-05-21	44.300	44.420	43.640	43.680	40.697	40,335
2024-05-20	43.800	44.140	43.800	44.080	41.070	19,515
2024-05-17	44.160	44.440	43.820	43.820	40.828	20,775
2024-05-16	44.040	44.400	43.700	44.400	41.368	16,946
2024-05-15	44.380	44.460	43.860	44.040	41.032	21,380
2024-05-14	44.180	44.620	44.060	44.140	41.126	20,739
2024-05-13	44.000	44.180	43.640	44.160	41.144	33,610
2024-05-10	43.580	44.300	43.420	43.920	40.921	34,558
2024-05-09	45.320	45.600	44.920	45.180	40.921	34,265
2024-05-08	47.000	47.120	44.720	45.500	41.211	72,500
2024-05-07	47.180	47.720	47.000	47.480	43.004	25,147
2024-05-06	47.560	47.700	47.000	47.040	42.605	21,981
2024-05-03	47.480	47.740	47.060	47.540	43.058	33,278
2024-05-02	47.420	47.440	46.380	47.340	42.877	17,545
2024-04-30	47.400	47.400	47.020	47.060	42.623	26,034
2024-04-29	47.000	47.260	46.520	47.260	42.805	24,366
2024-04-26	46.120	46.940	45.960	46.820	42.406	21,100
2024-04-25	47.400	47.400	45.840	46.100	41.754	21,166
2024-04-24	46.440	47.380	46.420	47.380	42.913	47,618
2024-04-23	47.180	47.180	46.640	46.720	42.315	12,878
2024-04-22	46.600	47.200	46.420	46.960	42.533	15,958
2024-04-19	46.600	46.680	46.180	46.560	42.171	15,185
2024-04-18	46.320	46.880	46.040	46.880	42.460	15,420
2024-04-17	46.900	47.300	46.260	46.260	41.899	14,282
2024-04-16	47.100	47.100	46.340	46.880	42.460	27,075
2024-04-15	47.920	48.200	47.620	47.720	43.221	16,211
2024-04-12	48.100	48.640	47.780	47.780	43.276	44,258
2024-04-11	47.580	48.100	47.340	47.900	43.384	33,680
2024-04-10	47.340	48.140	46.980	47.360	42.895	39,360
2024-04-09	47.120	47.580	47.000	47.020	42.587	35,847
2024-04-08	46.720	47.280	46.620	47.260	42.805	56,624
2024-04-05	46.900	46.980	46.400	46.680	42.279	30,238
2024-04-04	47.000	47.260	46.780	47.080	42.642	21,701
2024-04-03	46.880	47.140	46.280	46.860	42.442	20,169
2024-04-02	47.700	47.880	46.520	46.700	42.297	30,858
2024-03-28	47.260	47.800	46.880	47.540	43.058	19,479
2024-03-27	48.000	48.180	47.160	47.220	42.768	14,380
2024-03-26	47.460	48.100	47.460	48.000	43.475	21,429
2024-03-25	46.500	47.700	46.480	47.500	43.022	25,490
2024-03-22	46.700	47.120	46.500	46.660	42.261	39,415
2024-03-21	48.300	48.500	46.000	46.700	42.297	53,043

← NewerPage 11 of 22 · 1,286 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.