NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	45.740	46.000	45.080	45.900	41.573	42,765
2023-12-20	45.840	46.280	45.600	46.120	41.772	60,989
2023-12-19	45.200	45.900	45.100	45.840	41.518	65,463
2023-12-18	44.600	45.620	44.400	45.240	40.975	70,085
2023-12-15	44.480	45.060	44.420	44.900	40.667	133,303
2023-12-14	44.000	44.760	43.980	44.300	40.124	76,863
2023-12-13	43.520	44.060	43.300	43.620	39.508	56,420
2023-12-12	43.520	43.860	43.240	43.800	39.671	48,253
2023-12-11	43.500	43.780	43.380	43.620	39.508	31,838
2023-12-08	43.100	43.660	42.940	43.500	39.399	41,107
2023-12-07	43.120	43.240	41.900	43.220	39.145	42,395
2023-12-06	43.220	43.580	43.140	43.360	39.272	37,790
2023-12-05	43.000	43.440	42.920	43.400	39.308	32,759
2023-12-04	43.380	43.440	42.800	42.960	38.910	34,921
2023-12-01	42.580	43.620	42.580	43.540	39.435	63,504
2023-11-30	42.940	43.020	42.400	42.620	38.602	56,507
2023-11-29	42.460	43.100	42.360	43.000	38.946	41,618
2023-11-28	42.800	42.960	41.800	42.360	38.367	55,102
2023-11-27	41.020	43.280	41.020	42.900	38.856	56,050
2023-11-24	41.020	41.740	41.020	41.600	37.678	42,844
2023-11-23	40.160	41.700	40.160	41.220	37.334	37,548
2023-11-22	39.680	40.400	39.680	40.240	36.446	28,327
2023-11-21	40.320	40.700	40.000	40.040	36.265	56,557
2023-11-20	39.780	40.940	39.780	40.540	36.718	57,590
2023-11-17	38.540	40.360	38.300	40.060	36.283	50,260
2023-11-16	39.480	39.980	39.360	39.660	35.921	22,910
2023-11-15	39.880	39.920	39.300	39.840	36.084	32,177
2023-11-14	39.080	39.700	38.640	39.700	35.957	23,624
2023-11-13	38.620	39.200	38.540	39.200	35.504	19,052
2023-11-10	38.760	39.180	38.460	38.800	35.142	23,111
2023-11-09	38.700	39.380	38.640	39.260	35.559	17,100
2023-11-08	38.500	39.040	38.340	39.040	35.360	93,204
2023-11-07	39.000	39.180	38.380	38.980	35.305	22,226
2023-11-06	39.220	39.220	38.580	38.800	35.142	20,109
2023-11-03	39.240	39.380	38.680	39.140	35.450	18,453
2023-11-02	38.500	39.240	38.420	39.240	35.541	30,582
2023-11-01	38.300	38.520	37.860	38.380	34.762	23,953
2023-10-31	37.740	38.820	37.740	38.200	34.599	42,015
2023-10-30	37.700	38.060	37.320	37.960	34.381	24,579
2023-10-27	37.820	38.260	37.200	37.660	34.110	50,288
2023-10-26	37.000	37.960	36.920	37.780	34.218	91,838
2023-10-25	37.400	37.960	37.160	37.580	34.037	97,294
2023-10-24	37.320	37.840	37.260	37.580	34.037	76,833
2023-10-23	37.460	37.640	36.880	37.300	33.784	27,067
2023-10-20	38.640	38.680	37.400	37.520	33.983	42,558
2023-10-19	39.040	39.280	38.660	38.880	35.215	25,125
2023-10-18	39.700	39.700	39.260	39.420	35.704	31,528
2023-10-17	39.500	39.680	38.900	39.680	35.939	32,226
2023-10-16	39.840	40.120	39.020	39.760	36.012	33,614
2023-10-13	41.300	41.320	39.400	39.820	36.066	50,699
2023-10-12	41.520	41.800	41.220	41.440	37.533	21,795
2023-10-11	42.120	42.180	41.340	41.400	37.497	42,014
2023-10-10	42.700	43.220	41.980	42.320	38.330	57,223
2023-10-09	42.500	43.000	42.380	42.700	38.674	34,245
2023-10-06	42.000	42.800	42.000	42.800	38.765	25,957
2023-10-05	42.000	42.420	42.000	42.420	38.421	41,727
2023-10-04	42.100	42.260	41.900	42.200	38.222	33,741
2023-10-03	42.360	42.760	42.100	42.200	38.222	42,612
2023-10-02	42.400	42.860	42.400	42.420	38.421	36,939
2023-09-29	42.200	42.640	42.040	42.440	38.439	37,882

← NewerPage 13 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.