NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	33.450	34.000	32.650	33.400	32.345	48,800
2025-05-22	34.200	34.400	33.400	33.500	32.442	44,074
2025-05-21	34.250	35.000	34.000	34.300	33.216	48,406
2025-05-20	34.250	34.600	33.700	34.250	33.168	54,174
2025-05-19	33.800	34.400	33.800	34.250	33.168	44,665
2025-05-16	33.150	34.150	33.100	33.900	32.829	59,464
2025-05-15	35.600	35.600	34.750	35.100	32.703	44,085
2025-05-14	36.400	36.750	35.300	35.600	33.169	44,504
2025-05-13	36.200	36.900	36.050	36.900	34.380	25,033
2025-05-12	35.750	36.450	35.750	36.000	33.542	48,759
2025-05-09	35.150	35.400	34.850	35.300	32.889	21,240
2025-05-08	35.650	35.650	34.500	35.000	32.610	21,229
2025-05-07	34.900	35.550	34.850	35.550	33.122	72,278
2025-05-06	34.650	34.950	34.100	34.850	32.470	48,660
2025-05-05	34.900	35.000	34.550	34.650	32.284	32,439
2025-05-02	34.200	35.050	34.000	34.850	32.470	46,759
2025-04-30	33.800	33.950	33.250	33.900	31.585	48,175
2025-04-29	33.750	34.250	33.550	33.850	31.538	43,769
2025-04-28	33.800	34.400	33.750	33.850	31.538	57,695
2025-04-25	33.550	33.900	33.400	33.700	31.399	30,582
2025-04-24	33.000	33.700	32.900	33.550	31.259	30,869
2025-04-23	32.000	33.700	31.800	33.150	30.886	83,808
2025-04-22	32.300	32.400	31.000	31.450	29.302	49,775
2025-04-17	32.300	32.600	32.100	32.450	30.234	47,547
2025-04-16	31.800	32.550	31.550	32.500	30.281	59,880
2025-04-15	31.500	32.050	31.450	32.050	29.861	45,834
2025-04-14	31.850	31.850	31.200	31.500	29.349	30,352
2025-04-11	30.800	31.250	30.150	31.000	28.883	51,803
2025-04-10	32.200	32.250	30.500	30.500	28.417	87,660
2025-04-09	29.500	29.900	28.950	29.400	27.392	80,464
2025-04-08	29.800	30.550	29.450	30.200	28.138	60,194
2025-04-07	28.000	30.100	27.300	29.100	27.113	118,690
2025-04-04	30.700	30.760	28.840	29.720	27.690	105,468
2025-04-03	32.000	32.540	30.860	30.980	28.864	88,121
2025-04-02	32.780	33.040	32.500	32.980	30.728	45,621
2025-04-01	33.300	33.540	33.140	33.200	30.933	33,153
2025-03-31	33.500	33.980	33.040	33.080	30.821	64,161
2025-03-28	35.780	36.100	34.480	34.480	32.125	57,544
2025-03-27	35.600	36.080	35.520	35.700	33.262	30,629
2025-03-26	36.740	36.920	36.000	36.000	33.542	35,691
2025-03-25	36.660	36.840	36.420	36.700	34.194	32,333
2025-03-24	36.520	36.860	36.160	36.460	33.970	39,161
2025-03-21	36.020	36.100	35.720	35.940	33.486	124,144
2025-03-20	36.380	36.640	35.800	36.220	33.747	37,630
2025-03-19	36.500	36.700	36.240	36.520	34.026	34,783
2025-03-18	36.720	37.240	36.220	36.600	34.101	41,388
2025-03-17	36.220	36.620	36.180	36.520	34.026	39,088
2025-03-14	35.700	36.260	35.600	35.840	33.392	41,695
2025-03-13	36.160	36.740	35.600	35.640	33.206	41,614
2025-03-12	37.900	38.100	36.080	36.320	33.840	60,609
2025-03-11	35.340	36.280	35.340	36.280	33.802	50,644
2025-03-10	36.200	36.500	35.200	35.360	32.945	57,594
2025-03-07	36.400	37.200	36.120	36.200	33.728	53,529
2025-03-06	34.180	36.840	34.180	36.540	34.045	98,578
2025-03-05	32.800	34.000	32.640	33.400	31.119	66,039
2025-03-04	34.240	34.280	32.000	32.000	29.815	69,743
2025-03-03	35.000	35.520	34.200	34.640	32.274	70,287
2025-02-28	33.600	35.360	33.100	34.620	32.256	129,054
2025-02-27	34.160	34.720	34.060	34.580	32.219	39,518
2025-02-26	34.060	34.440	34.060	34.260	31.920	27,559

← NewerPage 7 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.