NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	48.080	48.300	47.720	47.960	43.439	27,353
2024-03-18	48.300	48.680	48.160	48.160	43.620	18,888
2024-03-15	48.200	48.700	47.540	48.020	43.493	153,974
2024-03-14	47.940	48.140	47.580	48.140	43.602	20,298
2024-03-13	48.020	48.200	47.480	47.860	43.348	26,740
2024-03-12	47.800	48.000	47.360	47.940	43.420	24,053
2024-03-11	46.400	47.740	46.400	47.620	43.131	30,948
2024-03-08	47.400	47.400	46.440	46.880	42.460	24,215
2024-03-07	47.180	47.600	47.100	47.180	42.732	14,911
2024-03-06	46.360	47.660	46.240	47.460	42.986	25,109
2024-03-05	46.800	46.920	45.600	46.020	41.681	37,171
2024-03-04	47.140	47.880	46.980	47.320	42.859	27,636
2024-03-01	48.000	50.350	47.220	47.800	43.294	199,531
2024-02-29	45.740	45.800	45.240	45.760	41.446	66,333
2024-02-28	46.320	46.560	45.660	45.720	41.410	18,788
2024-02-27	46.500	46.640	45.940	46.440	42.062	29,742
2024-02-26	47.240	47.260	46.360	46.600	42.207	26,989
2024-02-23	47.000	47.400	46.700	47.360	42.895	34,000
2024-02-22	47.260	47.460	46.740	46.820	42.406	32,580
2024-02-21	46.580	47.000	46.540	46.840	42.424	24,389
2024-02-20	46.500	47.000	46.200	46.680	42.279	35,034
2024-02-19	47.000	47.140	46.560	46.640	42.243	46,000
2024-02-16	46.800	47.780	46.800	47.240	42.786	41,368
2024-02-15	46.400	47.080	46.360	46.700	42.297	51,654
2024-02-14	46.400	46.680	44.740	46.300	41.935	57,005
2024-02-13	47.740	47.740	46.300	46.920	42.497	45,061
2024-02-12	47.640	48.260	47.520	47.960	43.439	48,995
2024-02-09	47.140	47.640	46.600	47.560	43.076	35,950
2024-02-08	46.860	47.700	46.860	47.420	42.950	48,005
2024-02-07	46.680	46.980	45.740	46.960	42.533	46,998
2024-02-06	45.660	46.800	45.420	46.760	42.352	73,941
2024-02-05	45.520	46.120	44.820	45.080	40.830	38,771
2024-02-02	45.260	45.700	44.980	45.700	41.392	49,728
2024-02-01	45.000	45.420	44.960	45.200	40.939	33,025
2024-01-31	46.220	46.620	45.020	45.260	40.993	55,383
2024-01-30	45.720	46.320	45.640	46.280	41.917	27,202
2024-01-29	45.900	46.020	45.420	45.680	41.374	25,101
2024-01-26	46.000	46.480	45.960	45.960	41.627	52,288
2024-01-25	45.300	46.160	45.300	46.020	41.681	44,630
2024-01-24	45.240	45.540	45.060	45.420	41.138	32,523
2024-01-23	45.140	45.760	45.080	45.080	40.830	35,328
2024-01-22	45.460	45.780	44.900	45.140	40.884	31,183
2024-01-19	45.000	45.400	44.740	45.240	40.975	72,829
2024-01-18	44.780	44.860	44.180	44.860	40.631	32,069
2024-01-17	44.040	44.580	43.680	44.560	40.359	25,720
2024-01-16	44.720	45.140	44.420	44.420	40.232	31,195
2024-01-15	45.480	45.860	45.120	45.120	40.866	30,511
2024-01-12	44.700	45.680	44.700	45.300	41.029	38,445
2024-01-11	44.280	44.800	44.120	44.600	40.395	43,848
2024-01-10	44.460	44.640	44.040	44.380	40.196	34,198
2024-01-09	44.760	45.100	44.520	44.660	40.450	37,899
2024-01-08	44.260	44.700	43.600	44.620	40.413	38,192
2024-01-05	44.700	45.100	43.700	44.360	40.178	34,423
2024-01-04	44.340	45.120	44.200	44.960	40.721	32,426
2024-01-03	45.520	45.820	44.140	44.500	40.305	53,102
2024-01-02	46.520	46.900	45.360	45.820	41.500	41,370
2023-12-29	46.360	46.720	46.300	46.520	42.134	43,390
2023-12-28	46.200	46.580	46.200	46.520	42.134	29,797
2023-12-27	46.200	46.580	45.860	46.200	41.845	64,923
2023-12-22	45.740	46.340	45.740	46.220	41.863	49,453

← NewerPage 12 of 22 · 1,281 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.