NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	41.500	42.200	41.500	41.950	40.625	23,458
2026-04-29	41.600	42.000	41.550	41.600	40.286	20,044
2026-04-28	42.050	42.100	41.100	41.650	40.334	28,193
2026-04-27	41.900	42.400	41.900	42.100	40.770	23,979
2026-04-24	41.700	42.000	41.200	41.950	40.625	28,714
2026-04-23	41.450	42.050	41.400	41.950	40.625	24,521
2026-04-22	41.950	42.100	41.550	41.650	40.334	27,098
2026-04-21	41.500	42.050	41.500	41.850	40.528	22,345
2026-04-20	41.650	41.700	41.150	41.550	40.237	27,127
2026-04-17	41.500	42.400	41.100	42.400	41.060	30,002
2026-04-16	40.950	41.525	40.950	41.350	40.044	24,274
2026-04-15	41.250	41.400	40.700	40.950	39.656	35,343
2026-04-14	41.800	42.000	41.350	41.350	40.044	33,360
2026-04-13	41.900	41.900	40.900	41.500	40.189	30,960
2026-04-10	41.400	42.400	41.000	42.150	40.818	31,407
2026-04-09	41.000	41.300	41.000	41.300	39.995	27,498
2026-04-08	40.500	41.500	40.350	41.250	39.947	78,907
2026-04-07	39.700	39.900	38.600	38.800	37.574	143,154
2026-04-02	39.950	39.950	39.200	39.750	38.494	59,353
2026-04-01	40.800	41.050	40.400	40.600	39.317	42,357
2026-03-31	39.350	40.050	39.300	40.000	38.736	50,281
2026-03-30	39.600	40.000	39.100	39.400	38.155	48,455
2026-03-27	40.400	40.450	39.700	39.800	38.542	33,416
2026-03-26	40.200	40.700	40.150	40.350	39.075	29,939
2026-03-25	40.200	41.050	40.200	40.500	39.220	38,525
2026-03-24	39.750	40.000	39.400	39.700	38.446	40,681
2026-03-23	37.750	40.350	37.550	39.550	38.300	54,143
2026-03-20	39.550	40.250	38.850	38.850	37.622	63,019
2026-03-19	39.750	39.750	38.900	39.350	38.107	48,013
2026-03-18	40.000	40.550	39.750	40.550	39.269	45,788
2026-03-17	39.400	39.950	39.000	39.800	38.542	32,257
2026-03-16	39.500	39.850	39.350	39.400	38.155	26,592
2026-03-13	40.300	40.300	39.350	39.600	38.349	49,396
2026-03-12	40.400	40.700	40.150	40.450	39.172	29,905
2026-03-11	40.550	40.850	40.200	40.450	39.172	32,971
2026-03-10	40.000	40.800	40.000	40.700	39.414	37,261
2026-03-09	39.300	39.450	38.700	39.100	37.865	63,676
2026-03-06	41.350	41.650	40.100	40.400	39.124	48,177
2026-03-05	41.800	42.100	41.300	41.300	39.995	41,721
2026-03-04	41.200	42.150	41.200	42.000	40.673	37,730
2026-03-03	42.350	42.400	41.200	41.400	40.092	44,085
2026-03-02	42.800	43.350	41.850	43.000	41.641	46,342
2026-02-27	44.850	44.850	43.100	43.750	42.368	94,225
2026-02-26	43.000	44.800	41.800	44.600	43.191	103,403
2026-02-25	44.050	44.450	43.400	44.200	42.803	45,741
2026-02-24	44.000	44.450	43.950	44.150	42.755	34,459
2026-02-23	43.900	44.150	43.600	43.800	42.416	61,737
2026-02-20	44.400	44.400	43.850	44.100	42.707	25,233
2026-02-19	43.850	44.400	43.200	44.200	42.803	69,110
2026-02-18	43.550	43.850	43.400	43.850	42.465	31,216
2026-02-17	43.300	43.600	42.900	43.500	42.126	33,672
2026-02-16	43.500	43.950	43.200	43.500	42.126	30,434
2026-02-13	44.000	44.000	42.900	43.500	42.126	34,270
2026-02-12	44.900	45.000	44.100	44.200	42.803	66,491
2026-02-11	44.300	44.800	44.050	44.700	43.288	43,206
2026-02-10	44.250	44.500	44.000	44.400	42.997	24,649
2026-02-09	43.950	44.250	43.850	44.250	42.852	44,799
2026-02-06	42.700	43.950	42.500	43.950	42.561	53,721
2026-02-05	42.350	42.900	42.350	42.750	41.399	29,211
2026-02-04	42.000	43.000	41.900	42.550	41.206	81,825

← NewerPage 3 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.