NV Bekaert SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	38.300	38.600	38.240	38.400	32.793	45,234
2021-11-17	38.280	38.500	38.080	38.400	32.793	36,793
2021-11-16	38.240	38.360	38.080	38.200	32.622	39,211
2021-11-15	38.600	38.800	38.120	38.240	32.656	35,352
2021-11-12	38.800	38.840	38.320	38.600	32.964	36,143
2021-11-11	38.420	38.840	38.400	38.760	33.100	25,290
2021-11-10	39.260	39.380	38.260	38.360	32.759	59,047
2021-11-09	39.720	39.740	39.140	39.320	33.579	39,889
2021-11-08	39.100	40.360	39.100	39.700	33.903	102,375
2021-11-05	38.260	38.820	38.060	38.820	33.152	44,002
2021-11-04	38.340	38.520	37.960	38.280	32.691	155,293
2021-11-03	37.900	38.320	37.760	38.220	32.639	58,493
2021-11-02	38.220	38.220	37.760	37.900	32.366	51,849
2021-11-01	38.000	38.620	38.000	38.360	32.759	32,185
2021-10-29	37.640	38.220	37.620	37.880	32.349	45,630
2021-10-28	38.000	38.000	37.620	37.720	32.212	30,949
2021-10-27	38.500	38.500	37.720	37.860	32.332	33,076
2021-10-26	37.660	38.680	37.640	38.520	32.895	58,396
2021-10-25	36.540	37.680	36.540	37.660	32.161	45,231
2021-10-22	36.300	36.900	36.160	36.540	31.205	18,994
2021-10-21	36.620	36.620	36.140	36.260	30.965	33,955

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.