NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	40.600	41.560	40.600	41.560	36.604	62,483
2023-04-12	40.480	40.720	40.200	40.640	35.794	38,464
2023-04-11	40.500	40.800	40.160	40.400	35.583	50,651
2023-04-06	40.720	41.140	39.940	40.020	35.248	42,518
2023-04-05	41.100	41.460	40.580	40.580	35.741	52,105
2023-04-04	41.440	41.880	41.140	41.140	36.234	39,966
2023-04-03	41.700	41.700	41.140	41.140	36.234	45,629
2023-03-31	41.800	42.100	41.500	41.600	36.640	49,770
2023-03-30	41.000	41.720	41.000	41.680	36.710	56,819
2023-03-29	40.200	41.080	40.180	40.860	35.988	50,550
2023-03-28	40.000	40.360	39.680	40.020	35.248	56,271
2023-03-27	39.600	40.040	39.160	39.660	34.931	46,402
2023-03-24	39.600	39.600	38.520	38.900	34.262	51,114
2023-03-23	40.140	40.300	38.920	39.680	34.949	46,628
2023-03-22	40.300	40.540	40.000	40.140	35.354	47,235
2023-03-21	39.600	40.760	39.580	40.260	35.459	73,009
2023-03-20	38.200	39.640	37.500	39.340	34.649	70,145
2023-03-17	38.300	39.180	38.200	38.480	33.892	116,024
2023-03-16	39.800	40.020	37.780	37.960	33.434	114,875
2023-03-15	41.500	41.620	39.440	39.440	34.737	87,713
2023-03-14	40.440	41.600	40.440	41.460	36.516	83,994
2023-03-13	42.380	42.620	39.900	40.760	35.900	106,394
2023-03-10	43.680	43.680	42.400	42.560	37.485	99,800
2023-03-09	44.900	45.220	44.480	44.620	39.299	77,316
2023-03-08	44.700	45.200	44.580	45.120	39.740	70,494
2023-03-07	44.200	45.200	44.200	45.200	39.810	159,788
2023-03-06	44.340	44.680	43.780	44.560	39.247	102,066
2023-03-03	43.600	44.660	43.540	44.340	39.053	112,807
2023-03-02	43.500	43.660	43.120	43.500	38.313	102,052
2023-03-01	42.000	44.000	42.000	44.000	38.753	190,201
2023-02-28	41.740	42.220	41.500	41.820	36.833	137,539
2023-02-27	41.500	41.860	41.140	41.780	36.798	41,396
2023-02-24	41.400	41.840	41.220	41.620	36.657	64,682
2023-02-23	40.320	41.460	40.280	41.180	36.270	82,109
2023-02-22	40.400	40.500	39.960	40.260	35.459	41,820
2023-02-21	40.540	41.140	40.500	40.600	35.759	55,829
2023-02-20	40.600	40.700	40.300	40.700	35.847	19,286
2023-02-17	40.100	40.740	40.080	40.600	35.759	72,463
2023-02-16	40.340	40.660	40.020	40.340	35.530	37,497
2023-02-15	39.780	40.480	39.680	40.340	35.530	44,276
2023-02-14	39.620	40.040	39.400	39.780	35.037	32,923
2023-02-13	39.800	39.960	39.540	39.540	34.825	38,197
2023-02-10	40.160	40.420	39.580	39.860	35.107	35,581
2023-02-09	39.800	40.480	39.760	40.300	35.495	38,495
2023-02-08	39.920	40.060	39.480	39.480	34.772	34,341
2023-02-07	39.780	40.260	39.700	39.880	35.125	41,987
2023-02-06	40.000	40.160	39.580	39.820	35.072	47,669
2023-02-03	39.400	40.400	39.300	40.100	35.318	89,747
2023-02-02	38.880	39.680	38.860	39.520	34.808	65,937
2023-02-01	38.800	39.220	38.700	38.880	34.244	43,332
2023-01-31	38.700	38.840	38.320	38.660	34.050	54,782
2023-01-30	39.240	39.360	38.700	38.920	34.279	44,753
2023-01-27	39.220	39.560	38.880	39.420	34.720	56,131
2023-01-26	38.780	39.000	38.240	38.920	34.279	61,055
2023-01-25	39.480	39.540	38.460	38.580	33.980	51,397
2023-01-24	39.200	39.620	39.100	39.380	34.684	39,195
2023-01-23	39.140	39.480	39.100	39.300	34.614	43,086
2023-01-20	38.680	39.200	38.680	39.060	34.402	29,916
2023-01-19	39.400	39.520	38.660	38.660	34.050	53,778
2023-01-18	39.140	39.700	38.720	39.600	34.878	114,747

← NewerPage 16 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.