NV Bekaert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	39.500	40.000	39.500	39.800	39.800	26,935
2026-10-15	39.600	39.600	38.950	39.350	39.350	71,797
2026-10-14	39.450	40.050	39.450	39.650	39.650	34,261
2026-10-13	39.250	39.600	39.250	39.350	39.350	21,677
2026-10-12	40.150	40.350	38.850	39.300	39.300	33,791
2026-10-09	39.500	40.350	39.450	40.050	40.050	27,604
2026-10-08	39.250	39.500	38.650	39.350	39.350	31,493
2026-10-07	40.300	40.500	39.200	39.450	39.450	46,450
2026-10-06	40.000	40.650	39.800	40.600	40.600	41,355
2026-10-05	39.200	40.000	39.100	40.000	40.000	34,008
2026-10-02	38.500	39.500	38.500	39.250	39.250	34,370
2026-10-01	38.100	38.550	38.100	38.450	38.450	40,406
2026-09-30	38.650	39.050	38.550	38.750	38.750	39,060
2026-09-29	38.650	38.750	38.400	38.650	38.650	29,728
2026-09-28	38.400	38.800	38.250	38.300	38.300	32,797
2026-09-25	38.250	38.600	38.200	38.400	38.400	32,034
2026-09-24	38.150	38.350	37.650	37.650	37.650	31,123
2026-09-23	38.400	38.500	37.900	38.200	38.200	23,723
2026-09-22	38.000	38.550	37.800	38.350	38.350	20,894
2026-09-21	37.600	38.250	37.550	37.950	37.950	29,243
2026-09-18	38.150	38.150	37.450	37.450	37.450	75,516
2026-09-17	38.000	38.200	37.900	38.150	38.150	33,688
2026-09-16	37.200	38.050	37.200	37.900	37.900	29,802
2026-09-15	37.000	37.600	36.900	37.300	37.300	33,275
2026-09-14	37.100	37.200	36.600	37.100	37.100	47,456
2026-09-11	37.450	37.650	37.150	37.350	37.350	34,683
2026-09-10	38.150	38.400	37.450	37.450	37.450	24,790
2026-09-09	38.400	38.800	38.150	38.150	38.150	40,485
2026-09-08	38.800	39.200	38.450	38.450	38.450	37,259
2026-09-07	39.350	39.450	38.700	38.850	38.850	24,922
2026-09-04	38.700	39.750	38.550	39.400	39.400	38,949
2026-09-03	38.750	39.000	38.250	38.750	38.750	47,192
2026-09-02	38.100	38.950	37.800	38.850	38.850	73,727
2026-09-01	39.200	39.300	37.900	38.300	38.300	48,938
2026-08-31	38.700	39.300	38.700	39.050	39.050	74,483
2026-08-28	38.600	38.800	38.250	38.700	38.700	52,091
2026-08-27	38.700	38.700	38.150	38.500	38.500	39,803
2026-08-26	37.850	38.700	37.850	38.650	38.650	43,774
2026-08-25	37.550	37.950	37.400	37.950	37.950	37,954
2026-08-24	37.700	37.900	37.600	37.600	37.600	31,092
2026-08-21	37.700	38.050	37.700	37.700	37.700	26,009
2026-08-20	37.800	37.800	37.200	37.450	37.450	36,732
2026-08-19	37.800	38.050	37.550	37.850	37.850	31,666
2026-08-18	38.150	38.300	37.750	37.900	37.900	33,496
2026-08-17	38.600	39.000	38.200	38.200	38.200	24,356
2026-08-14	38.000	38.600	37.850	38.600	38.600	59,822
2026-08-13	37.800	38.350	37.700	38.100	38.100	34,280
2026-08-12	37.900	38.350	37.700	37.850	37.850	39,296
2026-08-11	38.100	38.500	37.550	37.700	37.700	42,473
2026-08-10	38.350	38.550	37.950	38.100	38.100	34,399
2026-08-07	38.350	38.550	38.300	38.350	38.350	25,561
2026-08-06	39.000	39.050	38.350	38.350	38.350	40,861
2026-08-05	39.500	39.700	38.600	39.000	39.000	35,663
2026-08-04	39.400	39.750	38.750	39.350	39.350	39,607
2026-08-03	39.900	40.100	38.800	39.050	39.050	59,170
2026-07-31	39.400	40.200	39.000	39.850	39.850	38,573
2026-07-30	41.600	41.600	38.900	39.250	39.250	86,687
2026-07-29	42.250	42.250	41.650	41.950	41.950	26,790
2026-07-28	41.200	42.250	41.200	42.250	42.250	31,788
2026-07-27	42.500	42.700	41.400	41.450	41.450	35,468

Page 1 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.