NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	33.220	33.500	32.660	32.660	30.430	74,510
2024-11-27	32.560	33.300	32.560	33.080	30.821	55,052
2024-11-26	32.500	33.100	32.460	32.560	30.336	64,187
2024-11-25	32.600	33.080	32.200	32.980	30.728	88,939
2024-11-22	32.000	32.720	31.600	32.520	30.299	148,272
2024-11-21	32.100	32.180	31.680	31.700	29.535	29,941
2024-11-20	31.880	32.180	31.800	32.060	29.871	59,945
2024-11-19	32.400	32.600	31.400	31.720	29.554	28,455
2024-11-18	32.500	32.720	31.960	32.280	30.076	56,900
2024-11-15	32.560	33.060	32.460	32.540	30.318	21,989
2024-11-14	32.320	32.920	32.260	32.840	30.597	37,449
2024-11-13	32.400	32.740	32.300	32.400	30.187	22,522
2024-11-12	33.320	33.320	32.420	32.420	30.206	29,017
2024-11-11	34.180	34.200	33.640	33.720	31.417	26,030
2024-11-08	34.000	34.020	33.360	33.900	31.585	22,587
2024-11-07	32.200	34.040	31.960	33.920	31.604	101,983
2024-11-06	33.300	34.100	32.700	32.760	30.523	88,094
2024-11-05	33.080	33.420	33.080	33.420	31.138	23,122
2024-11-04	33.300	33.580	33.020	33.140	30.877	31,078
2024-11-01	33.500	33.560	33.240	33.400	31.119	15,930
2024-10-31	33.200	33.560	33.140	33.500	31.212	38,118
2024-10-30	33.940	33.960	33.340	33.340	31.063	88,234
2024-10-29	34.340	34.720	34.000	34.040	31.715	34,457
2024-10-28	34.440	34.600	34.080	34.380	32.032	27,794
2024-10-25	34.580	34.580	34.160	34.160	31.827	26,787
2024-10-24	34.300	34.900	34.300	34.540	32.181	24,780
2024-10-23	34.480	34.940	34.280	34.340	31.995	32,691
2024-10-22	34.200	34.640	34.200	34.520	32.163	46,952
2024-10-21	35.260	35.400	34.160	34.200	31.864	86,232
2024-10-18	34.720	35.580	34.720	35.400	32.983	169,682
2024-10-17	35.000	35.020	34.700	34.720	32.349	26,421
2024-10-16	35.080	35.320	34.980	34.980	32.591	39,402
2024-10-15	35.700	35.700	35.140	35.340	32.927	39,490
2024-10-14	36.100	36.120	35.600	35.740	33.299	18,753
2024-10-11	35.700	36.240	35.700	36.160	33.691	31,626
2024-10-10	35.640	35.800	35.400	35.800	33.355	28,360
2024-10-09	35.360	35.800	35.320	35.740	33.299	20,968
2024-10-08	35.820	35.840	35.300	35.380	32.964	28,864
2024-10-07	36.200	36.200	35.780	36.180	33.709	23,272
2024-10-04	35.900	36.500	35.760	36.180	33.709	29,020
2024-10-03	35.820	36.100	35.520	35.720	33.281	46,347
2024-10-02	36.980	37.140	36.340	36.400	33.914	28,566
2024-10-01	37.000	37.360	36.740	36.740	34.231	27,514
2024-09-30	37.420	37.440	36.840	36.920	34.399	46,876
2024-09-27	36.500	37.460	36.500	37.440	34.883	44,090
2024-09-26	35.700	36.340	35.700	36.320	33.840	32,253
2024-09-25	36.000	36.300	35.400	35.500	33.076	69,591
2024-09-24	36.240	36.740	36.180	36.340	33.858	36,352
2024-09-23	35.960	36.100	35.620	36.000	33.542	24,130
2024-09-20	37.000	37.000	35.940	35.960	33.504	99,872
2024-09-19	36.820	37.120	36.680	37.040	34.511	32,912
2024-09-18	35.620	36.400	35.540	36.340	33.858	41,163
2024-09-17	34.720	35.680	34.620	35.520	33.094	47,612
2024-09-16	34.320	34.780	34.240	34.620	32.256	39,335
2024-09-13	33.880	34.400	33.840	34.260	31.920	53,317
2024-09-12	34.120	34.700	33.720	33.720	31.417	60,860
2024-09-11	34.500	34.840	33.860	33.860	31.548	68,618
2024-09-10	35.400	35.440	34.760	34.840	32.461	30,317
2024-09-09	35.280	35.540	34.860	35.400	32.983	50,806
2024-09-06	36.160	36.160	35.200	35.200	32.796	26,956

← NewerPage 9 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.