NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	39.100	39.480	39.020	39.200	34.526	32,924
2023-01-16	38.980	39.280	38.640	39.080	34.420	52,921
2023-01-13	39.100	39.280	38.820	38.940	34.297	48,342
2023-01-12	39.240	39.300	38.640	39.000	34.350	79,684
2023-01-11	38.900	39.440	38.760	39.240	34.561	67,922
2023-01-10	39.500	39.500	38.540	38.540	33.944	57,620
2023-01-09	39.500	39.920	39.100	39.560	34.843	73,814
2023-01-06	39.100	39.620	38.620	39.340	34.649	62,092
2023-01-05	38.200	39.300	38.200	39.060	34.402	74,499
2023-01-04	37.980	38.560	37.860	38.400	33.821	82,922
2023-01-03	37.200	37.960	37.200	37.960	33.434	81,295
2023-01-02	36.320	37.420	36.320	37.280	32.835	37,294
2022-12-30	36.100	36.600	36.100	36.280	31.954	53,097
2022-12-29	36.000	36.420	35.540	36.300	31.972	46,414
2022-12-28	36.040	36.280	36.020	36.100	31.795	39,555
2022-12-27	36.300	36.400	35.840	36.000	31.707	21,952
2022-12-23	35.800	36.220	35.780	36.080	31.778	43,057
2022-12-22	35.700	35.980	35.680	35.800	31.531	42,384
2022-12-21	35.240	35.840	35.220	35.840	31.566	38,461
2022-12-20	35.000	35.580	34.800	35.220	31.020	64,547
2022-12-19	34.900	35.340	34.900	35.320	31.108	57,488
2022-12-16	34.860	35.180	34.680	35.080	30.897	89,562
2022-12-15	35.000	35.380	34.840	34.980	30.809	52,243
2022-12-14	35.480	35.660	35.020	35.300	31.091	58,825
2022-12-13	35.000	36.160	35.000	35.640	31.390	94,826
2022-12-12	35.000	35.140	34.640	34.960	30.791	59,563
2022-12-09	34.500	35.260	34.460	35.140	30.950	85,089
2022-12-08	33.860	34.440	33.740	34.300	30.210	59,687
2022-12-07	33.620	34.080	33.600	33.920	29.875	89,569
2022-12-06	33.620	34.000	33.620	33.800	29.770	35,333
2022-12-05	33.800	34.240	33.640	33.640	29.629	41,198
2022-12-02	33.120	33.920	33.120	33.700	29.682	59,197
2022-12-01	34.020	34.420	33.160	33.340	29.365	89,271
2022-11-30	33.360	33.800	33.220	33.780	29.752	97,911
2022-11-29	32.080	33.340	32.080	33.180	29.224	99,415
2022-11-28	32.400	32.460	32.000	32.160	28.325	38,010
2022-11-25	32.100	32.580	31.840	32.400	28.537	42,070
2022-11-24	31.580	32.240	31.580	31.940	28.131	40,085
2022-11-23	31.600	31.680	31.240	31.500	27.744	45,244
2022-11-22	30.980	31.620	30.900	31.540	27.779	47,394
2022-11-21	31.000	31.380	30.820	30.860	27.180	53,628
2022-11-18	30.260	31.280	29.960	31.200	27.480	74,227
2022-11-17	31.300	31.540	30.720	30.820	27.145	43,248
2022-11-16	31.680	31.680	31.020	31.120	27.409	40,315
2022-11-15	31.540	31.800	31.160	31.720	27.938	46,057
2022-11-14	31.480	31.740	31.140	31.400	27.656	34,060
2022-11-11	31.060	31.500	30.900	31.380	27.638	43,683
2022-11-10	29.800	30.720	29.460	30.680	27.022	46,666
2022-11-09	29.940	30.020	29.420	29.760	26.211	37,821
2022-11-08	29.600	30.080	29.340	29.900	26.335	52,598
2022-11-07	29.300	29.780	29.040	29.560	26.035	71,576
2022-11-04	28.360	29.260	28.360	29.160	25.683	144,240
2022-11-03	27.500	28.080	27.200	27.840	24.520	108,735
2022-11-02	28.280	28.280	27.520	27.560	24.274	80,018
2022-11-01	28.400	28.480	27.820	28.060	24.714	52,463
2022-10-31	28.100	28.220	27.820	28.200	24.837	51,958
2022-10-28	27.900	27.980	27.540	27.820	24.503	37,908
2022-10-27	28.260	28.280	27.860	28.220	24.855	60,033
2022-10-26	28.260	28.340	27.760	28.240	24.873	55,423
2022-10-25	28.300	28.580	27.980	28.300	24.925	72,043

← NewerPage 17 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.