NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	42.600	43.140	42.240	42.360	38.367	35,102
2023-07-05	42.620	43.080	42.560	42.900	38.856	41,491
2023-07-04	42.000	42.780	41.900	42.620	38.602	29,953
2023-07-03	41.800	41.960	41.580	41.920	37.968	25,509
2023-06-30	41.600	41.940	41.460	41.500	37.588	32,767
2023-06-29	40.500	41.480	40.420	41.480	37.569	39,728
2023-06-28	40.900	41.200	40.800	40.820	36.972	35,760
2023-06-27	40.920	41.040	40.120	40.700	36.863	39,098
2023-06-26	41.120	41.120	40.700	40.760	36.917	25,724
2023-06-23	41.020	41.340	40.960	41.140	37.262	26,187
2023-06-22	41.400	41.560	41.200	41.300	37.406	25,599
2023-06-21	41.700	42.020	41.560	41.720	37.787	37,599
2023-06-20	42.720	42.720	41.800	41.900	37.950	36,840
2023-06-19	42.800	43.100	42.580	42.720	38.693	32,394
2023-06-16	42.920	43.260	42.840	43.120	39.055	79,958
2023-06-15	43.200	43.220	42.460	42.960	38.910	44,802
2023-06-14	43.000	43.640	43.000	43.460	39.363	32,604
2023-06-13	42.500	43.200	42.500	43.000	38.946	37,705
2023-06-12	42.260	42.560	42.100	42.540	38.530	36,113
2023-06-09	41.900	42.200	41.900	42.160	38.185	20,366
2023-06-08	41.740	42.140	41.740	42.040	38.077	30,024
2023-06-07	41.700	42.000	41.500	41.780	37.841	30,791
2023-06-06	41.500	41.880	41.420	41.760	37.823	17,737
2023-06-05	41.840	42.060	41.500	41.600	37.678	33,147
2023-06-02	40.600	41.800	40.600	41.800	37.859	39,570
2023-06-01	40.400	40.560	40.200	40.320	36.519	29,890
2023-05-31	40.200	40.200	39.740	40.020	36.247	75,697
2023-05-30	41.100	41.140	40.340	40.420	36.609	29,295
2023-05-29	40.600	41.000	40.580	40.620	36.791	26,190
2023-05-26	39.840	40.580	39.840	40.560	36.736	51,602
2023-05-25	39.820	40.120	39.580	39.800	36.048	56,803
2023-05-24	39.860	40.160	39.440	39.740	35.994	39,103
2023-05-23	40.800	40.920	40.100	40.100	36.320	37,904
2023-05-22	41.300	41.340	40.760	40.880	37.026	30,346
2023-05-19	41.460	41.860	41.320	41.320	37.425	31,904
2023-05-18	41.300	41.560	41.200	41.440	37.533	27,187
2023-05-17	40.400	41.200	40.400	41.000	37.135	33,849
2023-05-16	40.700	40.880	40.100	40.420	36.609	62,493
2023-05-15	41.000	41.400	40.860	40.880	37.026	44,192
2023-05-12	40.800	40.980	40.260	40.780	36.935	50,211
2023-05-11	40.600	41.420	40.360	40.840	36.990	58,359
2023-05-10	43.000	43.800	40.020	41.900	36.904	156,265
2023-05-09	42.900	43.200	42.540	43.200	38.049	39,998
2023-05-08	42.800	43.040	42.560	42.900	37.785	138,343
2023-05-05	42.400	42.900	42.060	42.900	37.785	29,349
2023-05-04	41.500	42.180	41.180	41.840	36.851	26,711
2023-05-03	41.600	41.960	41.500	41.680	36.710	50,768
2023-05-02	42.080	42.080	41.240	41.420	36.481	45,870
2023-04-28	41.960	42.240	41.120	42.200	37.168	46,360
2023-04-27	41.400	42.200	41.400	42.140	37.115	34,912
2023-04-26	41.200	41.760	41.060	41.520	36.569	44,258
2023-04-25	41.300	41.700	41.100	41.380	36.446	36,915
2023-04-24	41.720	41.920	41.380	41.400	36.463	26,204
2023-04-21	42.500	42.500	41.260	41.800	36.816	35,222
2023-04-20	42.860	43.000	42.280	42.580	37.503	34,425
2023-04-19	42.920	43.340	42.660	42.840	37.732	26,549
2023-04-18	42.600	43.360	42.600	43.020	37.890	31,108
2023-04-17	42.260	42.800	42.140	42.500	37.432	37,932
2023-04-14	41.500	42.220	41.500	42.020	37.009	38,845
2023-04-13	40.600	41.560	40.600	41.560	36.604	62,483

← NewerPage 15 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.