NV Bekaert SA historical data

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

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
2025-10-17	34.000	34.600	33.700	34.300	33.216	55,913
2025-10-16	33.950	34.450	33.800	34.300	33.216	42,475
2025-10-15	33.500	34.500	33.500	33.850	32.780	68,201
2025-10-14	35.800	35.850	33.000	33.300	32.248	222,885
2025-10-13	38.800	39.150	38.600	38.650	37.429	21,392
2025-10-10	39.000	39.200	38.600	38.650	37.429	30,055
2025-10-09	40.200	40.300	39.100	39.200	37.961	30,813
2025-10-08	39.950	40.200	39.750	40.100	38.833	40,657
2025-10-07	39.600	40.300	39.400	39.900	38.639	37,683
2025-10-06	39.850	39.900	39.350	39.600	38.349	58,992
2025-10-03	39.450	39.800	39.350	39.600	38.349	43,476
2025-10-02	39.800	39.800	39.050	39.350	38.107	42,154
2025-10-01	38.800	39.525	38.500	39.400	38.155	40,690
2025-09-30	39.600	39.600	38.450	38.900	37.671	37,235
2025-09-29	40.200	40.200	39.350	39.700	38.446	30,258
2025-09-26	40.000	40.300	39.850	40.050	38.785	46,126
2025-09-25	40.000	40.200	39.600	39.700	38.446	45,229
2025-09-24	39.850	40.100	39.475	40.000	38.736	41,204
2025-09-23	39.350	39.950	39.350	39.850	38.591	47,313
2025-09-22	39.400	39.500	39.000	39.200	37.961	28,060
2025-09-19	39.000	39.550	38.800	39.250	38.010	99,360
2025-09-18	38.600	39.000	38.500	38.950	37.719	40,063
2025-09-17	38.300	38.700	38.150	38.500	37.284	20,017
2025-09-16	38.350	38.500	38.100	38.300	37.090	31,916
2025-09-15	38.000	38.550	37.950	38.300	37.090	26,379
2025-09-12	38.350	38.400	37.850	38.050	36.848	27,795
2025-09-11	38.000	38.300	37.650	38.150	36.945	29,742
2025-09-10	38.400	38.400	37.750	38.000	36.799	25,571
2025-09-09	38.500	38.700	38.050	38.100	36.896	24,229
2025-09-08	38.450	38.650	38.300	38.600	37.380	29,379
2025-09-05	38.200	38.750	38.200	38.350	37.138	42,148
2025-09-04	37.950	38.300	37.800	38.000	36.799	20,158
2025-09-03	38.050	38.700	38.000	38.000	36.799	25,033
2025-09-02	38.600	38.950	37.800	37.800	36.606	28,421
2025-09-01	38.450	38.750	38.250	38.550	37.332	26,579
2025-08-29	38.600	39.000	38.400	38.400	37.187	28,160
2025-08-28	38.900	39.200	38.650	38.650	37.429	22,236
2025-08-27	39.000	39.000	38.600	38.700	37.477	24,176
2025-08-26	39.000	39.000	38.650	39.000	37.768	44,208
2025-08-25	39.300	39.400	39.100	39.200	37.961	26,112
2025-08-22	38.950	39.350	38.800	39.250	38.010	36,621
2025-08-21	38.750	38.950	38.600	38.850	37.622	30,155
2025-08-20	38.600	39.150	38.600	38.700	37.477	39,788
2025-08-19	37.500	38.800	37.500	38.800	37.574	66,842
2025-08-18	37.500	37.600	37.300	37.500	36.315	34,161
2025-08-15	37.800	37.850	37.550	37.550	36.364	26,482

← NewerPage 5 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.