NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	37.800	37.850	37.550	37.550	36.364	26,482
2025-08-14	38.100	38.100	37.300	37.600	36.412	40,848
2025-08-13	38.100	38.100	37.700	38.100	36.896	28,896
2025-08-12	37.700	38.100	37.700	38.000	36.799	42,212
2025-08-11	37.800	37.800	37.300	37.550	36.364	32,477
2025-08-08	37.300	37.800	37.250	37.800	36.606	33,418
2025-08-07	36.650	37.500	36.650	37.250	36.073	77,368
2025-08-06	36.750	36.850	36.450	36.550	35.395	30,806
2025-08-05	36.350	36.700	36.350	36.500	35.347	24,658
2025-08-04	36.050	36.550	35.950	36.250	35.105	40,301
2025-08-01	36.300	37.150	35.850	35.850	34.717	46,902
2025-07-31	34.250	36.350	32.900	36.250	35.105	169,657
2025-07-30	35.600	35.700	35.400	35.500	34.378	35,707
2025-07-29	36.000	36.000	35.500	35.600	34.475	37,150
2025-07-28	36.300	36.600	35.550	35.750	34.620	30,169
2025-07-25	36.800	36.800	35.600	36.050	34.911	48,144
2025-07-24	38.350	38.350	37.250	37.400	36.218	30,033
2025-07-23	37.450	38.400	37.450	38.200	36.993	51,767
2025-07-22	37.600	37.800	36.900	37.100	35.928	78,310
2025-07-21	37.250	37.950	37.250	37.650	36.460	45,414
2025-07-18	37.000	37.450	36.950	37.150	35.976	57,919
2025-07-17	37.050	37.400	37.050	37.150	35.976	39,373
2025-07-16	36.750	37.000	36.600	36.750	35.589	39,999
2025-07-15	37.000	37.350	36.800	36.950	35.783	41,322
2025-07-14	36.700	37.250	36.700	37.000	35.831	47,264
2025-07-11	37.350	37.400	37.000	37.050	35.879	41,665
2025-07-10	37.300	37.800	37.150	37.500	36.315	65,491
2025-07-09	36.700	37.400	36.400	37.100	35.928	53,519
2025-07-08	35.800	36.650	35.800	36.650	35.492	51,921
2025-07-07	35.500	35.700	35.400	35.700	34.572	30,563
2025-07-04	35.750	35.975	35.550	35.550	34.427	32,582
2025-07-03	36.300	36.750	35.950	35.950	34.814	76,882
2025-07-02	36.100	36.100	35.300	36.050	34.911	60,040
2025-07-01	35.350	35.350	34.550	35.150	34.039	53,891
2025-06-30	35.550	35.750	35.050	35.050	33.943	74,439
2025-06-27	34.700	35.500	34.700	35.500	34.378	48,473
2025-06-26	34.150	34.700	34.050	34.550	33.458	45,591
2025-06-25	34.100	34.250	33.900	33.950	32.877	61,368
2025-06-24	34.150	34.500	34.050	34.150	33.071	38,856
2025-06-23	33.600	33.850	33.500	33.550	32.490	45,812
2025-06-20	33.650	34.000	33.600	33.650	32.587	102,140
2025-06-19	33.650	33.800	33.350	33.450	32.393	31,892
2025-06-18	34.200	34.400	33.900	33.900	32.829	39,696
2025-06-17	34.000	34.500	34.000	34.350	33.265	57,333
2025-06-16	34.100	35.500	34.100	34.150	33.071	69,430
2025-06-13	33.500	34.250	33.500	34.000	32.926	47,068
2025-06-12	34.500	34.600	33.900	34.100	33.023	58,680
2025-06-11	35.300	35.550	34.700	34.700	33.604	39,881
2025-06-10	34.500	35.400	34.500	35.150	34.039	42,995
2025-06-09	34.650	34.750	34.300	34.500	33.410	32,058
2025-06-06	35.000	35.200	34.550	34.550	33.458	83,715
2025-06-05	35.250	35.500	34.800	35.000	33.894	37,969
2025-06-04	35.750	36.250	35.250	35.250	34.136	86,868
2025-06-03	35.350	35.550	35.250	35.350	34.233	35,510
2025-06-02	35.500	35.800	35.250	35.450	34.330	54,280
2025-05-30	35.650	36.000	35.300	35.700	34.572	83,446
2025-05-29	35.600	35.900	35.450	35.600	34.475	43,771
2025-05-28	34.650	35.600	34.600	35.250	34.136	53,739
2025-05-27	34.450	34.700	34.250	34.550	33.458	57,356
2025-05-26	34.000	34.600	34.000	34.400	33.313	36,578

← NewerPage 6 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.