NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	42.050	42.350	41.750	41.950	40.625	31,532
2026-02-02	40.850	42.100	40.850	41.850	40.528	35,374
2026-01-30	41.050	41.750	40.900	41.500	40.189	46,458
2026-01-29	42.000	42.400	41.100	41.100	39.801	42,328
2026-01-28	40.400	41.750	40.350	41.550	40.237	61,761
2026-01-27	40.300	40.350	39.800	40.250	38.978	28,046
2026-01-26	40.000	40.500	39.400	40.200	38.930	66,324
2026-01-23	40.500	40.500	39.850	40.050	38.785	37,220
2026-01-22	39.850	40.650	39.700	40.600	39.317	64,170
2026-01-21	38.500	39.600	38.450	39.450	38.204	42,394
2026-01-20	38.000	38.250	37.800	38.250	37.041	54,472
2026-01-19	38.200	38.800	37.950	38.150	36.945	37,169
2026-01-16	39.850	39.850	38.550	38.650	37.429	44,799
2026-01-15	39.550	40.050	39.300	39.950	38.688	39,708
2026-01-14	39.250	39.400	38.750	39.350	38.107	26,151
2026-01-13	38.900	39.350	38.800	39.250	38.010	35,865
2026-01-12	38.950	39.100	38.700	38.750	37.526	25,319
2026-01-09	39.100	39.300	38.750	38.950	37.719	27,982
2026-01-08	39.150	39.350	37.850	38.900	37.671	41,983
2026-01-07	39.050	39.450	38.600	39.450	38.204	45,904
2026-01-06	38.700	39.050	38.350	38.950	37.719	49,446
2026-01-05	39.000	39.200	38.100	38.550	37.332	29,434
2026-01-02	37.700	38.800	37.700	38.750	37.526	26,939
2025-12-31	37.800	38.000	37.800	37.900	36.703	10,498
2025-12-30	37.950	38.250	37.850	37.900	36.703	26,350
2025-12-29	37.900	38.300	37.850	37.900	36.703	31,550
2025-12-24	37.600	38.400	37.600	38.100	36.896	38,780
2025-12-23	37.400	37.650	37.200	37.550	36.364	25,560
2025-12-22	37.000	37.450	36.900	37.450	36.267	30,540
2025-12-19	37.350	37.350	36.850	37.050	35.879	69,349
2025-12-18	37.150	37.400	37.000	37.400	36.218	32,857
2025-12-17	37.600	37.750	37.000	37.200	36.025	37,840
2025-12-16	37.500	38.000	37.300	37.500	36.315	59,190
2025-12-15	37.200	37.700	37.200	37.600	36.412	38,632
2025-12-12	37.000	37.450	37.000	37.150	35.976	32,343
2025-12-11	36.500	37.150	36.400	37.000	35.831	34,321
2025-12-10	36.500	36.500	35.850	36.350	35.201	33,909
2025-12-09	36.750	37.100	36.350	36.450	35.298	35,749
2025-12-08	37.050	37.350	36.850	36.900	35.734	31,200
2025-12-05	37.350	37.950	37.200	37.200	36.025	32,096
2025-12-04	37.000	37.500	36.850	37.450	36.267	33,709
2025-12-03	37.200	37.550	37.000	37.000	35.831	37,711
2025-12-02	37.250	37.650	37.250	37.300	36.121	36,021
2025-12-01	36.800	37.500	36.750	37.400	36.218	43,757
2025-11-28	36.650	37.050	36.450	36.900	35.734	45,881
2025-11-27	36.650	37.000	36.650	36.650	35.492	29,889
2025-11-26	37.300	37.300	36.600	36.750	35.589	41,393
2025-11-25	37.250	37.300	36.200	37.000	35.831	54,848
2025-11-24	36.400	37.900	36.400	37.400	36.218	119,510
2025-11-21	34.000	36.300	33.700	36.050	34.911	65,962
2025-11-20	35.000	35.150	34.600	34.850	33.749	39,851
2025-11-19	34.300	34.950	34.150	34.800	33.700	37,902
2025-11-18	34.650	34.800	34.100	34.450	33.362	29,139
2025-11-17	35.700	35.750	34.750	35.300	34.185	28,157
2025-11-14	35.600	35.800	35.300	35.750	34.620	34,366
2025-11-13	36.100	36.250	35.900	35.900	34.766	47,020
2025-11-12	36.250	36.500	36.100	36.200	35.056	32,056
2025-11-11	35.500	36.300	35.500	36.100	34.959	39,499
2025-11-10	35.650	35.950	35.350	35.350	34.233	30,422
2025-11-07	35.400	35.800	35.150	35.150	34.039	31,811

← NewerPage 4 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.