NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	41.920	42.180	41.400	42.120	35.970	66,210
2022-02-09	41.480	42.060	41.440	41.900	35.782	28,341
2022-02-08	41.200	41.680	40.980	41.340	35.304	44,685
2022-02-07	41.460	41.460	40.880	41.300	35.270	34,223
2022-02-04	42.300	42.380	40.720	41.000	35.013	66,795
2022-02-03	42.500	42.640	42.200	42.280	36.106	54,160
2022-02-02	42.320	42.640	42.220	42.500	36.294	52,999
2022-02-01	41.280	42.180	41.040	42.180	36.021	68,992
2022-01-31	41.580	42.080	41.120	41.300	35.270	71,406
2022-01-28	42.400	42.400	41.200	41.300	35.270	63,525
2022-01-27	41.780	42.580	41.640	42.420	36.226	89,561
2022-01-26	41.600	42.480	41.600	42.180	36.021	77,085
2022-01-25	40.680	41.600	40.440	41.320	35.287	84,481
2022-01-24	42.100	42.200	40.060	40.240	34.364	85,347
2022-01-21	42.780	42.780	42.180	42.480	36.277	53,462
2022-01-20	43.520	43.700	42.700	43.120	36.824	49,842
2022-01-19	42.960	43.600	42.420	43.460	37.114	99,694
2022-01-18	44.140	44.340	43.020	43.020	36.738	52,248
2022-01-17	44.420	44.580	44.080	44.340	37.866	45,441
2022-01-14	45.060	45.480	44.280	44.420	37.934	54,972
2022-01-13	44.900	45.600	44.760	45.280	38.668	124,281
2022-01-12	43.500	45.000	43.500	44.940	38.378	159,805
2022-01-11	42.720	43.360	42.400	43.320	36.995	79,767
2022-01-10	42.500	43.240	42.260	42.480	36.277	135,638
2022-01-07	42.200	42.460	41.920	42.120	35.970	77,763
2022-01-06	41.920	42.160	41.640	42.060	35.919	59,917
2022-01-05	42.000	42.160	41.560	42.100	35.953	79,592
2022-01-04	41.480	42.100	41.240	41.660	35.577	118,153
2022-01-03	39.880	41.380	39.740	41.140	35.133	206,975
2021-12-31	38.660	39.200	38.660	39.140	33.425	15,140
2021-12-30	39.200	39.280	38.700	38.700	33.049	33,804
2021-12-29	38.520	39.180	38.520	39.180	33.459	40,048
2021-12-28	38.240	38.620	38.240	38.480	32.861	24,196
2021-12-27	38.500	38.740	38.160	38.280	32.691	27,795
2021-12-24	39.260	39.260	38.460	38.460	32.844	20,043
2021-12-23	38.800	39.540	38.760	39.500	33.732	58,381
2021-12-22	38.100	38.940	37.960	38.940	33.254	34,987
2021-12-21	37.640	38.360	37.540	38.100	32.537	46,895
2021-12-20	37.360	37.780	37.100	37.440	31.973	54,310
2021-12-17	38.620	38.780	37.900	37.900	32.366	53,479
2021-12-16	38.720	39.260	38.400	38.720	33.066	68,883
2021-12-15	38.260	38.640	38.180	38.500	32.878	76,581
2021-12-14	37.680	38.560	37.680	38.300	32.708	83,430
2021-12-13	37.240	38.100	37.240	37.480	32.007	77,883
2021-12-10	36.700	37.060	36.540	36.900	31.512	37,501
2021-12-09	37.180	37.420	36.700	36.760	31.392	45,136
2021-12-08	37.580	37.780	37.100	37.200	31.768	55,095
2021-12-07	37.000	37.800	36.880	37.760	32.246	51,106
2021-12-06	36.660	36.820	36.040	36.740	31.375	39,232
2021-12-03	37.920	38.400	36.400	36.440	31.119	102,828
2021-12-02	36.140	36.460	35.880	36.280	30.983	48,855
2021-12-01	35.820	36.680	35.660	36.440	31.119	55,686
2021-11-30	35.460	36.100	34.780	35.660	30.453	112,650
2021-11-29	35.700	36.460	35.680	35.780	30.556	47,365
2021-11-26	35.860	35.860	34.680	35.400	30.231	113,217
2021-11-25	36.800	36.800	36.200	36.240	30.948	45,446
2021-11-24	36.540	36.940	36.520	36.800	31.427	57,611
2021-11-23	36.520	37.220	36.200	36.600	31.256	76,879
2021-11-22	36.000	36.640	35.680	36.420	31.102	105,649
2021-11-19	38.820	39.060	35.300	35.400	30.231	356,435

← NewerPage 21 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.