NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	34.100	34.300	33.960	34.060	31.734	25,833
2025-02-24	34.480	34.480	34.000	34.160	31.827	27,173
2025-02-21	34.140	34.660	34.140	34.420	32.069	27,244
2025-02-20	34.200	34.760	34.160	34.220	31.883	35,838
2025-02-19	34.680	34.800	34.260	34.300	31.958	37,469
2025-02-18	34.580	34.780	34.360	34.680	32.312	56,735
2025-02-17	34.600	34.780	34.440	34.560	32.200	37,121
2025-02-14	34.500	35.000	34.380	34.740	32.368	45,158
2025-02-13	34.500	34.820	34.200	34.520	32.163	33,824
2025-02-12	33.900	34.260	33.880	34.140	31.809	28,018
2025-02-11	33.700	33.900	33.520	33.900	31.585	31,121
2025-02-10	33.700	33.860	33.360	33.800	31.492	28,167
2025-02-07	34.000	34.120	33.580	33.620	31.324	30,288
2025-02-06	33.380	33.960	33.380	33.960	31.641	23,347
2025-02-05	33.640	33.780	33.100	33.260	30.989	37,619
2025-02-04	33.440	33.820	33.160	33.740	31.436	29,001
2025-02-03	32.800	33.460	32.800	33.300	31.026	51,199
2025-01-31	33.360	33.860	33.260	33.780	31.473	47,373
2025-01-30	33.100	33.620	33.100	33.460	31.175	48,841
2025-01-29	33.140	33.420	32.860	32.960	30.709	31,267
2025-01-28	33.460	33.660	33.160	33.160	30.895	27,545
2025-01-27	33.000	33.560	33.000	33.460	31.175	31,490
2025-01-24	33.380	33.820	33.100	33.420	31.138	41,409
2025-01-23	32.980	33.380	32.980	33.280	31.007	34,493
2025-01-22	33.680	33.680	32.960	33.180	30.914	33,833
2025-01-21	34.320	34.680	33.600	33.680	31.380	45,451
2025-01-20	33.360	34.620	33.320	34.340	31.995	62,197
2025-01-17	32.880	33.660	32.600	33.260	30.989	98,293
2025-01-16	33.000	33.200	32.800	32.940	30.691	117,440
2025-01-15	32.800	33.140	32.720	32.760	30.523	55,908
2025-01-14	33.380	33.520	32.700	32.740	30.504	31,117
2025-01-13	32.800	33.300	32.800	32.980	30.728	30,038
2025-01-10	33.200	33.400	32.980	33.040	30.784	47,512
2025-01-09	32.620	33.400	32.560	33.280	31.007	47,576
2025-01-08	33.400	33.420	32.640	32.780	30.541	39,989
2025-01-07	33.900	34.500	33.540	33.580	31.287	39,847
2025-01-06	33.280	34.420	33.080	34.420	32.069	43,234
2025-01-03	33.860	33.860	32.920	32.960	30.709	41,909
2025-01-02	33.880	34.000	33.480	33.600	31.305	52,817
2024-12-31	32.660	33.460	32.420	33.460	31.175	25,673
2024-12-30	32.900	33.020	32.400	32.600	30.374	59,643
2024-12-27	33.040	33.340	32.780	32.980	30.728	48,691
2024-12-24	33.020	33.140	32.980	33.000	30.746	7,782
2024-12-23	32.960	33.160	32.640	33.020	30.765	32,138
2024-12-20	32.540	32.940	32.140	32.940	30.691	64,372
2024-12-19	32.400	33.580	32.360	32.720	30.486	63,399
2024-12-18	32.500	32.840	32.500	32.800	30.560	42,030
2024-12-17	32.780	32.800	32.460	32.460	30.243	38,763
2024-12-16	33.200	33.240	32.560	33.000	30.746	43,694
2024-12-13	33.320	33.880	33.320	33.340	31.063	34,495
2024-12-12	34.000	34.080	33.340	33.340	31.063	32,119
2024-12-11	33.440	34.000	33.040	34.000	31.678	42,425
2024-12-10	33.980	33.980	33.700	33.720	31.417	30,785
2024-12-09	33.740	34.300	33.740	34.100	31.771	42,132
2024-12-06	33.500	34.120	33.500	33.640	31.343	38,850
2024-12-05	33.180	33.620	33.180	33.540	31.250	41,555
2024-12-04	32.900	33.560	32.900	33.260	30.989	52,994
2024-12-03	32.760	33.040	32.700	32.920	30.672	57,004
2024-12-02	32.700	32.900	32.520	32.700	30.467	42,498
2024-11-29	32.660	33.020	32.500	32.780	30.541	71,798

← NewerPage 8 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.