NV Bekaert SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 35.300 | 35.800 | 35.050 | 35.250 | 34.136 | 32,233 |
| 2025-11-05 | 35.100 | 35.550 | 35.000 | 35.500 | 34.378 | 27,660 |
| 2025-11-04 | 35.350 | 35.450 | 34.900 | 35.350 | 34.233 | 42,298 |
| 2025-11-03 | 36.050 | 36.250 | 35.700 | 35.700 | 34.572 | 21,200 |
| 2025-10-31 | 36.300 | 36.500 | 36.050 | 36.250 | 35.105 | 34,040 |
| 2025-10-30 | 36.100 | 36.500 | 35.800 | 36.250 | 35.105 | 35,803 |
| 2025-10-29 | 35.900 | 36.150 | 35.700 | 36.100 | 34.959 | 36,957 |
| 2025-10-28 | 35.750 | 35.950 | 35.500 | 35.850 | 34.717 | 25,110 |
| 2025-10-27 | 35.900 | 35.950 | 35.500 | 35.800 | 34.669 | 29,382 |
| 2025-10-24 | 35.600 | 35.850 | 35.250 | 35.800 | 34.669 | 34,693 |
| 2025-10-23 | 35.500 | 35.650 | 35.150 | 35.500 | 34.378 | 41,092 |
| 2025-10-22 | 35.150 | 35.400 | 34.950 | 35.300 | 34.185 | 70,530 |
| 2025-10-21 | 34.950 | 35.150 | 34.700 | 34.900 | 33.797 | 44,313 |
| 2025-10-20 | 34.300 | 35.000 | 34.300 | 34.950 | 33.846 | 38,621 |
← NewerPage 5 of 5 · 254 trading days
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.