NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	28.000	28.380	27.800	28.300	24.925	88,498
2022-10-21	27.880	27.900	27.300	27.840	24.520	57,452
2022-10-20	27.500	28.100	27.380	28.080	24.732	39,744
2022-10-19	27.900	28.340	27.520	27.620	24.327	42,014
2022-10-18	28.000	28.200	27.640	27.780	24.467	64,283
2022-10-17	27.700	28.200	27.560	27.880	24.556	44,869
2022-10-14	28.800	29.000	27.620	27.640	24.344	96,635
2022-10-13	27.860	28.540	27.440	28.380	24.996	74,041
2022-10-12	27.980	28.340	27.520	27.900	24.573	68,608
2022-10-11	27.900	28.080	26.520	27.800	24.485	127,889
2022-10-10	26.200	27.400	26.180	26.700	23.516	89,047
2022-10-07	26.360	26.680	26.140	26.340	23.199	54,168
2022-10-06	26.780	27.140	26.340	26.500	23.340	46,730
2022-10-05	27.300	27.340	26.440	26.520	23.358	43,166
2022-10-04	26.760	27.220	26.700	27.220	23.974	51,449
2022-10-03	25.560	26.420	25.560	26.300	23.164	55,115
2022-09-30	25.120	26.000	25.120	25.880	22.794	54,477
2022-09-29	25.640	25.680	24.840	25.240	22.230	76,864
2022-09-28	25.800	25.920	24.860	25.680	22.618	77,250
2022-09-27	26.000	26.380	25.680	25.940	22.847	68,132
2022-09-26	25.620	26.220	25.420	25.980	22.882	72,669
2022-09-23	26.560	26.600	25.720	25.900	22.812	96,877
2022-09-22	26.900	27.160	26.500	26.560	23.393	49,289
2022-09-21	26.720	27.360	26.680	27.300	24.045	110,343
2022-09-20	27.800	27.840	26.620	26.880	23.675	117,575
2022-09-19	27.180	27.940	27.100	27.860	24.538	42,581
2022-09-16	27.640	27.640	26.960	27.260	24.010	100,689
2022-09-15	27.900	28.020	27.580	27.760	24.450	65,673
2022-09-14	28.000	28.280	27.500	27.700	24.397	89,338
2022-09-13	29.500	29.500	28.080	28.160	24.802	98,298
2022-09-12	29.380	29.560	28.960	29.260	25.771	128,042
2022-09-09	28.700	29.260	28.700	28.920	25.472	49,499
2022-09-08	28.860	29.220	28.380	28.700	25.278	54,672
2022-09-07	29.100	29.220	28.460	28.800	25.366	68,414
2022-09-06	29.320	29.780	29.200	29.460	25.947	43,552
2022-09-05	29.400	29.600	29.160	29.220	25.736	59,263
2022-09-02	29.640	30.200	29.420	30.200	26.599	51,751
2022-09-01	30.360	30.360	29.220	29.580	26.053	79,482
2022-08-31	30.900	31.200	30.520	30.660	27.004	58,831
2022-08-30	31.200	31.840	30.980	30.980	27.286	38,475
2022-08-29	30.760	31.220	30.420	31.080	27.374	59,798
2022-08-26	31.420	32.020	31.020	31.100	27.392	38,100
2022-08-25	31.100	31.440	30.900	31.020	27.321	61,233
2022-08-24	31.540	31.620	31.040	31.160	27.444	28,487
2022-08-23	31.280	31.760	30.920	31.520	27.762	43,962
2022-08-22	32.100	32.140	31.320	31.380	27.638	40,928
2022-08-19	33.000	33.060	32.120	32.220	28.378	72,140
2022-08-18	33.200	33.740	33.020	33.220	29.259	38,615
2022-08-17	34.520	34.620	33.120	33.120	29.171	59,747
2022-08-16	34.000	34.720	33.920	34.440	30.333	45,223
2022-08-15	34.300	34.520	33.920	34.080	30.016	43,237
2022-08-12	33.600	34.260	33.520	34.100	30.034	38,640
2022-08-11	33.500	33.980	33.340	33.360	29.382	29,962
2022-08-10	32.600	33.680	32.500	33.460	29.470	37,594
2022-08-09	33.520	33.680	32.680	32.740	28.836	49,437
2022-08-08	33.740	34.140	33.660	33.660	29.646	32,169
2022-08-05	33.380	34.080	33.020	33.400	29.417	39,963
2022-08-04	33.200	33.700	33.100	33.360	29.382	43,070
2022-08-03	31.600	33.160	31.600	33.000	29.065	59,455
2022-08-02	32.900	32.900	31.640	31.640	27.867	63,579

← NewerPage 18 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.