NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	33.280	33.900	32.900	33.040	28.216	64,744
2022-05-09	34.600	34.600	33.120	33.340	28.472	57,035
2022-05-06	35.020	35.300	34.500	35.060	29.941	53,299
2022-05-05	36.260	36.440	34.960	35.100	29.975	52,401
2022-05-04	35.760	36.020	35.240	35.460	30.282	49,141
2022-05-03	35.760	36.140	35.560	35.840	30.607	44,098
2022-05-02	35.460	35.880	34.600	35.440	30.265	61,308
2022-04-29	35.200	35.960	35.200	35.560	30.368	67,325
2022-04-28	35.000	35.800	34.840	35.080	29.958	49,920
2022-04-27	33.900	34.920	33.800	34.860	29.770	71,377
2022-04-26	34.900	35.060	34.000	34.000	29.035	72,063
2022-04-25	34.820	35.300	34.460	34.540	29.497	72,285
2022-04-22	36.500	36.500	35.540	35.540	30.351	74,559
2022-04-21	35.500	36.960	35.500	36.760	31.392	60,618
2022-04-20	35.240	35.900	35.180	35.700	30.487	44,133
2022-04-19	35.220	35.380	34.760	35.200	30.060	44,796
2022-04-14	35.000	35.700	34.760	35.320	30.163	73,564
2022-04-13	34.800	34.980	34.480	34.700	29.633	61,984
2022-04-12	34.220	34.880	34.100	34.640	29.582	81,940
2022-04-11	34.640	35.080	34.220	34.740	29.667	55,542
2022-04-08	34.640	35.160	34.320	34.620	29.565	62,923
2022-04-07	34.560	35.160	34.400	34.400	29.377	67,240
2022-04-06	35.300	35.620	34.540	34.540	29.497	82,092
2022-04-05	36.020	36.040	35.220	35.240	30.094	90,291
2022-04-04	36.300	36.540	35.760	36.320	31.017	63,655
2022-04-01	35.560	36.580	35.300	36.260	30.965	66,266
2022-03-31	35.860	36.060	35.480	35.480	30.299	105,658
2022-03-30	36.240	36.260	35.220	35.440	30.265	66,150
2022-03-29	36.000	36.620	35.680	36.260	30.965	81,528
2022-03-28	35.800	36.200	35.500	35.500	30.316	59,585
2022-03-25	35.600	35.840	35.400	35.760	30.538	51,820
2022-03-24	36.380	36.380	35.420	35.580	30.385	74,824
2022-03-23	37.100	37.180	36.180	36.380	31.068	69,357
2022-03-22	36.800	37.460	36.620	36.920	31.529	73,138
2022-03-21	35.800	36.760	35.800	36.460	31.136	81,347
2022-03-18	35.620	36.180	35.400	35.580	30.385	155,416
2022-03-17	35.300	35.580	34.500	34.900	29.804	71,274
2022-03-16	34.540	35.200	34.000	35.020	29.907	82,372
2022-03-15	32.920	33.840	32.800	33.600	28.694	108,404
2022-03-14	33.260	33.880	32.940	33.240	28.386	84,306
2022-03-11	32.000	33.260	31.280	32.940	28.130	143,862
2022-03-10	32.560	32.580	31.560	31.780	27.140	68,727
2022-03-09	31.140	32.100	30.380	32.100	27.413	105,956
2022-03-08	31.100	31.860	29.920	30.000	25.620	196,279
2022-03-07	32.400	32.640	31.100	31.300	26.730	147,790
2022-03-04	36.040	36.040	33.800	33.800	28.865	132,081
2022-03-03	36.640	37.220	36.120	36.160	30.880	92,215
2022-03-02	36.920	37.100	36.280	36.480	31.153	94,349
2022-03-01	39.020	39.180	37.000	37.000	31.597	108,275
2022-02-28	39.800	39.820	38.380	38.880	33.203	143,628
2022-02-25	39.320	40.740	38.620	40.260	34.381	117,916
2022-02-24	38.320	39.380	37.620	38.500	32.878	173,421
2022-02-23	40.140	40.920	39.620	39.720	33.920	78,646
2022-02-22	39.480	40.460	38.800	40.040	34.194	98,903
2022-02-21	41.620	42.120	40.020	40.380	34.484	62,669
2022-02-18	41.520	42.060	41.420	41.460	35.406	40,626
2022-02-17	42.200	42.580	41.360	41.500	35.440	55,589
2022-02-16	41.320	42.500	41.320	42.360	36.175	67,308
2022-02-15	40.660	41.280	40.380	41.220	35.201	127,866
2022-02-14	41.660	41.660	39.820	40.720	34.774	87,831

← NewerPage 20 of 22 · 1,287 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.