BE Semiconductor Industries NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 110.10 | 110.10 | 105.80 | 107.25 | 104.15 | 481,081 |
| 2024-09-04 | 107.05 | 110.85 | 106.00 | 110.80 | 107.60 | 491,608 |
| 2024-09-03 | 117.65 | 118.30 | 111.25 | 112.50 | 109.25 | 280,884 |
| 2024-09-02 | 117.80 | 119.20 | 116.85 | 117.90 | 114.49 | 182,098 |
| 2024-08-30 | 120.00 | 120.00 | 117.00 | 117.80 | 114.40 | 481,047 |
| 2024-08-29 | 117.50 | 122.95 | 116.40 | 121.60 | 118.09 | 568,774 |
| 2024-08-28 | 119.10 | 120.80 | 118.50 | 118.60 | 115.17 | 346,948 |
| 2024-08-27 | 118.15 | 118.60 | 116.25 | 118.20 | 114.78 | 231,677 |
| 2024-08-26 | 118.00 | 120.15 | 117.90 | 119.10 | 115.66 | 163,006 |
| 2024-08-23 | 120.95 | 121.95 | 117.80 | 119.55 | 116.10 | 404,788 |
| 2024-08-22 | 123.15 | 124.35 | 121.80 | 122.40 | 118.86 | 187,693 |
| 2024-08-21 | 122.00 | 124.00 | 121.90 | 123.50 | 119.93 | 222,120 |
| 2024-08-20 | 123.35 | 124.95 | 122.00 | 122.55 | 119.01 | 297,140 |
| 2024-08-19 | 120.90 | 122.35 | 119.90 | 121.95 | 118.43 | 253,735 |
| 2024-08-16 | 121.00 | 123.10 | 120.05 | 121.05 | 117.55 | 548,262 |
| 2024-08-15 | 116.80 | 121.30 | 116.10 | 120.00 | 116.53 | 392,432 |
| 2024-08-14 | 115.90 | 117.30 | 114.10 | 116.10 | 112.75 | 240,420 |
| 2024-08-13 | 116.10 | 116.25 | 113.65 | 115.65 | 112.31 | 229,902 |
| 2024-08-12 | 114.00 | 116.65 | 112.75 | 115.60 | 112.26 | 382,432 |
| 2024-08-09 | 115.00 | 115.05 | 111.85 | 112.20 | 108.96 | 309,963 |
| 2024-08-08 | 111.20 | 113.50 | 109.70 | 112.10 | 108.86 | 512,027 |
| 2024-08-07 | 111.50 | 116.30 | 109.75 | 113.90 | 110.61 | 729,271 |
| 2024-08-06 | 111.90 | 112.15 | 105.45 | 110.20 | 107.02 | 954,927 |
| 2024-08-05 | 93.080 | 108.35 | 91.200 | 107.25 | 104.15 | 1,030,560 |
| 2024-08-02 | 109.40 | 111.05 | 101.00 | 104.40 | 101.38 | 1,061,213 |
| 2024-08-01 | 119.95 | 119.95 | 114.65 | 115.15 | 111.82 | 501,474 |
| 2024-07-31 | 125.10 | 125.20 | 117.85 | 119.15 | 115.71 | 724,718 |
| 2024-07-30 | 120.30 | 121.85 | 116.75 | 116.90 | 113.52 | 389,133 |
| 2024-07-29 | 123.95 | 124.10 | 115.85 | 119.00 | 115.56 | 602,043 |
| 2024-07-26 | 120.40 | 125.45 | 119.10 | 122.90 | 119.35 | 817,282 |
| 2024-07-24 | 149.25 | 151.50 | 140.25 | 140.65 | 136.59 | 763,537 |
| 2024-07-23 | 153.10 | 153.85 | 150.95 | 153.70 | 149.26 | 192,391 |
| 2024-07-22 | 145.80 | 153.15 | 145.30 | 151.15 | 146.78 | 331,195 |
| 2024-07-19 | 150.20 | 151.85 | 145.35 | 146.80 | 142.56 | 334,496 |
| 2024-07-18 | 157.90 | 160.45 | 148.05 | 148.65 | 144.36 | 569,169 |
| 2024-07-17 | 163.45 | 164.25 | 155.70 | 155.70 | 151.20 | 579,006 |
| 2024-07-16 | 169.70 | 170.00 | 165.80 | 167.65 | 162.81 | 218,950 |
| 2024-07-15 | 168.05 | 170.50 | 167.45 | 170.00 | 165.09 | 266,611 |
| 2024-07-12 | 164.50 | 169.60 | 163.65 | 168.65 | 163.78 | 316,170 |
| 2024-07-11 | 169.25 | 170.80 | 166.15 | 166.70 | 161.88 | 338,921 |
| 2024-07-10 | 165.30 | 168.55 | 164.30 | 167.55 | 162.71 | 194,397 |
| 2024-07-09 | 165.20 | 167.40 | 164.05 | 165.35 | 160.57 | 231,480 |
| 2024-07-08 | 168.00 | 168.80 | 164.40 | 166.00 | 161.20 | 307,918 |
| 2024-07-05 | 167.45 | 169.65 | 166.80 | 167.15 | 162.32 | 234,609 |
| 2024-07-04 | 170.00 | 170.80 | 166.60 | 166.65 | 161.84 | 317,117 |
| 2024-07-03 | 162.70 | 171.30 | 162.10 | 168.00 | 163.15 | 750,085 |
| 2024-07-02 | 155.85 | 157.65 | 154.05 | 156.45 | 151.93 | 215,054 |
| 2024-07-01 | 156.00 | 157.05 | 153.90 | 155.35 | 150.86 | 270,148 |
| 2024-06-28 | 157.10 | 158.30 | 153.75 | 156.15 | 151.64 | 266,477 |
| 2024-06-27 | 154.40 | 157.10 | 153.85 | 155.85 | 151.35 | 202,488 |
| 2024-06-26 | 155.90 | 157.40 | 153.95 | 153.95 | 149.50 | 286,505 |
| 2024-06-25 | 148.50 | 153.85 | 145.85 | 153.65 | 149.21 | 281,309 |
| 2024-06-24 | 153.10 | 154.20 | 148.25 | 149.75 | 145.42 | 251,859 |
| 2024-06-21 | 155.30 | 156.40 | 150.65 | 153.25 | 148.82 | 641,118 |
| 2024-06-20 | 156.50 | 159.85 | 156.05 | 156.70 | 152.17 | 333,121 |
| 2024-06-19 | 155.90 | 156.40 | 153.90 | 155.65 | 151.15 | 162,561 |
| 2024-06-18 | 154.80 | 155.80 | 152.55 | 155.65 | 151.15 | 274,259 |
| 2024-06-17 | 154.00 | 157.05 | 153.20 | 153.90 | 149.45 | 261,599 |
| 2024-06-14 | 159.60 | 161.15 | 152.15 | 153.60 | 149.16 | 431,821 |
| 2024-06-13 | 161.00 | 162.00 | 158.35 | 159.20 | 154.60 | 393,332 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-27 | 1.5800 EUR |
| 2025-04-25 | 2.1800 EUR |
| 2024-04-29 | 2.1500 EUR |
| 2023-04-28 | 2.8500 EUR |
| 2022-05-03 | 3.3300 EUR |
| 2021-05-04 | 1.7000 EUR |
| 2020-05-05 | 1.0100 EUR |
| 2019-04-30 | 1.6700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.