NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	41.280	42.200	41.280	41.940	37.986	56,666
2023-09-27	41.040	41.440	41.020	41.320	37.425	13,045
2023-09-26	41.240	41.380	40.920	40.980	37.117	34,540
2023-09-25	41.500	41.620	41.140	41.380	37.479	38,017
2023-09-22	41.640	41.980	41.520	41.720	37.787	41,808
2023-09-21	41.780	42.160	41.620	41.960	38.004	38,613
2023-09-20	42.100	42.720	42.000	42.320	38.330	43,999
2023-09-19	41.740	42.280	41.740	42.140	38.167	30,963
2023-09-18	42.160	42.340	41.760	41.920	37.968	35,979
2023-09-15	42.780	42.860	42.160	42.160	38.185	137,122
2023-09-14	42.500	42.760	42.420	42.560	38.548	30,636
2023-09-13	42.940	42.960	41.960	42.500	38.493	41,904
2023-09-12	43.420	43.500	42.940	42.960	38.910	36,748
2023-09-11	43.200	43.700	43.200	43.400	39.308	46,973
2023-09-08	43.500	43.800	43.120	43.260	39.182	33,468
2023-09-07	43.520	43.920	43.440	43.460	39.363	36,036
2023-09-06	43.500	43.720	43.280	43.540	39.435	27,582
2023-09-05	43.740	43.820	43.400	43.600	39.490	21,645
2023-09-04	44.240	44.600	43.420	43.940	39.798	55,524
2023-09-01	43.900	44.260	43.700	44.160	39.997	68,060
2023-08-31	43.600	43.880	43.220	43.760	39.635	111,901
2023-08-30	43.980	44.200	43.540	43.760	39.635	57,867
2023-08-29	43.860	44.060	43.680	43.980	39.834	37,140
2023-08-28	43.700	44.160	43.620	43.860	39.725	58,805
2023-08-25	42.980	43.880	42.980	43.560	39.453	47,474
2023-08-24	42.920	43.220	42.620	42.900	38.856	40,583
2023-08-23	43.280	43.400	42.620	42.880	38.838	34,746
2023-08-22	43.040	43.900	43.040	43.260	39.182	42,917
2023-08-21	42.980	43.300	42.940	43.060	39.001	21,233
2023-08-18	42.980	43.240	42.840	43.000	38.946	30,288
2023-08-17	43.080	43.480	43.060	43.080	39.019	33,795
2023-08-16	43.660	43.780	43.140	43.320	39.236	24,102
2023-08-15	43.180	43.600	42.640	43.540	39.435	31,053
2023-08-14	42.540	43.140	42.440	42.960	38.910	27,030
2023-08-11	42.880	42.980	42.280	42.780	38.747	28,224
2023-08-10	43.500	43.680	42.940	42.940	38.892	33,430
2023-08-09	43.520	43.820	43.000	43.320	39.236	30,789
2023-08-08	43.200	43.540	42.660	43.000	38.946	33,581
2023-08-07	43.640	44.240	43.440	43.440	39.345	52,799
2023-08-04	43.260	44.060	43.100	44.000	39.852	59,768
2023-08-03	43.100	43.400	42.580	43.000	38.946	33,182
2023-08-02	42.800	43.420	42.480	43.060	39.001	39,096
2023-08-01	43.200	43.540	42.600	42.680	38.656	49,046
2023-07-31	43.000	43.640	42.820	43.420	39.327	58,162
2023-07-28	41.220	43.480	40.500	43.120	39.055	85,774
2023-07-27	42.660	43.060	42.300	43.060	39.001	36,590
2023-07-26	42.780	42.920	42.500	42.660	38.638	22,553
2023-07-25	42.860	43.060	41.800	42.980	38.928	35,510
2023-07-24	42.260	42.800	41.960	42.780	38.747	21,724
2023-07-21	42.640	42.640	41.920	42.260	38.276	43,383
2023-07-20	43.200	43.440	42.540	42.580	38.566	41,785
2023-07-19	43.780	44.040	43.200	43.420	39.327	43,653
2023-07-18	43.100	43.840	42.980	43.780	39.653	38,861
2023-07-17	42.800	43.160	42.420	42.920	38.874	33,823
2023-07-14	45.100	45.100	42.760	43.020	38.964	88,331
2023-07-13	44.700	45.180	44.500	45.180	40.921	53,819
2023-07-12	44.020	44.660	43.460	44.660	40.450	59,628
2023-07-11	43.600	44.580	43.600	44.280	40.106	70,097
2023-07-10	42.800	43.720	42.800	43.500	39.399	55,235
2023-07-07	42.260	43.100	42.260	43.020	38.964	22,800

← NewerPage 14 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.