NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	34.900	34.900	32.940	32.940	29.012	73,413
2022-07-29	32.560	35.140	32.380	34.540	30.421	155,523
2022-07-28	31.780	32.360	31.340	31.720	27.938	54,347
2022-07-27	31.000	31.600	30.580	31.460	27.709	37,371
2022-07-26	31.260	31.280	30.320	30.500	26.863	63,142
2022-07-25	31.100	31.540	31.040	31.440	27.691	26,985
2022-07-22	31.360	31.620	31.120	31.260	27.533	41,085
2022-07-21	31.540	32.120	31.520	31.600	27.832	53,416
2022-07-20	30.900	31.520	30.660	31.520	27.762	62,389
2022-07-19	29.800	30.680	29.440	30.660	27.004	72,693
2022-07-18	30.780	31.140	29.600	30.000	26.423	132,252
2022-07-15	31.000	31.580	30.880	31.540	27.779	37,860
2022-07-14	31.400	31.800	31.000	31.060	27.356	40,785
2022-07-13	31.500	31.900	30.940	31.240	27.515	43,660
2022-07-12	30.920	31.860	30.820	31.720	27.938	46,588
2022-07-11	31.200	31.800	30.940	31.340	27.603	41,476
2022-07-08	31.700	31.880	31.180	31.840	28.043	64,330
2022-07-07	30.940	31.620	30.920	31.460	27.709	55,983
2022-07-06	30.780	31.060	30.560	30.680	27.022	43,841
2022-07-05	31.700	31.860	30.280	30.520	26.881	49,867
2022-07-04	31.400	32.080	31.300	31.400	27.656	50,484
2022-07-01	30.220	31.500	30.200	31.200	27.480	77,299
2022-06-30	32.000	32.040	30.360	31.060	27.356	124,209
2022-06-29	32.220	32.860	32.080	32.260	28.413	53,959
2022-06-28	33.400	33.760	32.260	32.480	28.607	101,668
2022-06-27	32.820	33.560	32.740	33.040	29.100	56,604
2022-06-24	32.300	32.860	32.020	32.640	28.748	50,899
2022-06-23	32.640	33.040	32.020	32.020	28.202	65,761
2022-06-22	33.280	33.420	32.580	32.980	29.047	80,672
2022-06-21	33.880	34.480	33.640	33.840	29.805	62,654
2022-06-20	33.000	33.620	32.620	33.620	29.611	64,725
2022-06-17	32.800	33.420	32.480	33.180	29.224	126,690
2022-06-16	34.500	34.520	32.360	32.620	28.730	88,649
2022-06-15	34.260	34.700	33.880	34.420	30.316	75,342
2022-06-14	35.960	36.220	33.440	33.680	29.664	132,993
2022-06-13	36.500	36.540	35.660	35.800	31.531	52,997
2022-06-10	37.960	37.960	36.880	36.900	32.500	45,117
2022-06-09	38.320	38.680	37.960	37.960	33.434	56,891
2022-06-08	39.320	39.740	38.360	38.360	33.786	66,420
2022-06-07	38.600	39.460	38.600	39.360	34.667	51,863
2022-06-06	38.760	38.980	38.500	38.780	34.156	29,169
2022-06-03	38.600	38.760	38.160	38.180	33.627	31,666
2022-06-02	37.900	38.700	37.900	38.320	33.751	46,019
2022-06-01	38.420	38.460	37.660	38.000	33.469	63,362
2022-05-31	38.400	38.440	37.580	37.580	33.099	81,682
2022-05-30	38.000	38.700	38.000	38.500	33.909	55,985
2022-05-27	37.600	37.960	37.100	37.900	33.381	55,602
2022-05-26	36.500	37.560	36.280	37.560	33.081	52,187
2022-05-25	35.500	36.560	35.460	36.360	32.024	39,763
2022-05-24	35.740	36.400	35.240	35.240	31.038	76,716
2022-05-23	36.000	36.460	35.840	36.160	31.848	55,149
2022-05-20	36.180	36.640	35.500	35.580	31.337	56,177
2022-05-19	35.360	35.700	34.860	35.700	31.443	47,524
2022-05-18	36.320	36.540	35.800	35.800	31.531	57,340
2022-05-17	35.000	36.020	35.000	35.980	31.690	56,689
2022-05-16	34.200	34.980	33.980	34.520	30.404	49,476
2022-05-13	33.340	34.620	33.340	34.300	30.210	53,220
2022-05-12	32.600	33.320	32.040	33.140	29.188	79,198
2022-05-11	34.400	35.080	33.660	34.540	29.497	78,486
2022-05-10	33.280	33.900	32.900	33.040	28.216	64,744

← NewerPage 19 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.