BE Semiconductor Industries NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 156.50 | 160.50 | 155.60 | 158.80 | 154.21 | 431,602 |
| 2024-06-11 | 150.80 | 156.40 | 150.50 | 156.40 | 151.88 | 610,148 |
| 2024-06-10 | 149.50 | 150.60 | 147.30 | 149.00 | 144.70 | 347,790 |
| 2024-06-07 | 144.50 | 148.75 | 144.20 | 147.75 | 143.48 | 566,505 |
| 2024-06-06 | 142.50 | 147.30 | 139.10 | 143.65 | 139.50 | 630,710 |
| 2024-06-05 | 134.50 | 140.65 | 133.30 | 139.50 | 135.47 | 433,094 |
| 2024-06-04 | 133.25 | 134.25 | 132.00 | 133.20 | 129.35 | 228,904 |
| 2024-06-03 | 136.65 | 137.25 | 131.95 | 133.15 | 129.30 | 450,985 |
| 2024-05-31 | 136.60 | 138.10 | 133.90 | 135.00 | 131.10 | 581,348 |
| 2024-05-30 | 139.10 | 141.70 | 136.95 | 136.95 | 132.99 | 284,615 |
| 2024-05-29 | 142.05 | 144.20 | 138.60 | 141.25 | 137.17 | 391,376 |
| 2024-05-28 | 139.60 | 143.15 | 138.95 | 141.75 | 137.65 | 248,955 |
| 2024-05-27 | 140.25 | 140.60 | 139.10 | 139.65 | 135.62 | 93,338 |
| 2024-05-24 | 138.00 | 140.50 | 136.70 | 140.40 | 136.34 | 257,543 |
| 2024-05-23 | 141.50 | 143.90 | 139.85 | 140.25 | 136.20 | 505,799 |
| 2024-05-22 | 138.45 | 140.30 | 137.35 | 138.70 | 134.69 | 328,669 |
| 2024-05-21 | 138.60 | 139.30 | 135.70 | 137.75 | 133.77 | 336,894 |
| 2024-05-20 | 135.05 | 139.70 | 134.55 | 139.15 | 135.13 | 325,790 |
| 2024-05-17 | 132.35 | 136.35 | 132.00 | 135.15 | 131.25 | 381,085 |
| 2024-05-16 | 134.10 | 136.25 | 133.05 | 134.60 | 130.71 | 489,339 |
| 2024-05-15 | 131.80 | 133.10 | 129.15 | 132.65 | 128.82 | 444,437 |
| 2024-05-14 | 131.20 | 132.05 | 129.05 | 131.60 | 127.80 | 374,229 |
| 2024-05-13 | 134.75 | 135.25 | 130.65 | 131.50 | 127.70 | 386,606 |
| 2024-05-10 | 129.20 | 134.95 | 129.00 | 133.35 | 129.50 | 435,725 |
| 2024-05-09 | 134.20 | 136.45 | 129.45 | 130.95 | 127.17 | 743,319 |
| 2024-05-08 | 127.50 | 127.80 | 124.85 | 126.40 | 122.75 | 269,203 |
| 2024-05-07 | 127.00 | 128.45 | 126.80 | 127.80 | 124.11 | 310,216 |
| 2024-05-06 | 126.00 | 127.15 | 125.30 | 127.15 | 123.48 | 253,105 |
| 2024-05-03 | 122.35 | 126.25 | 121.50 | 125.35 | 121.73 | 465,655 |
| 2024-05-02 | 122.65 | 124.30 | 118.95 | 120.40 | 116.92 | 720,106 |
| 2024-04-30 | 129.80 | 130.30 | 125.20 | 125.50 | 121.87 | 502,768 |
| 2024-04-29 | 128.40 | 129.75 | 126.65 | 127.25 | 123.57 | 465,608 |
| 2024-04-26 | 133.50 | 134.10 | 126.95 | 130.40 | 124.54 | 790,185 |
| 2024-04-25 | 131.75 | 140.60 | 127.30 | 136.00 | 129.89 | 1,032,366 |
| 2024-04-24 | 138.00 | 139.55 | 135.80 | 139.00 | 132.76 | 668,609 |
| 2024-04-23 | 133.50 | 134.30 | 131.25 | 133.55 | 127.55 | 419,157 |
| 2024-04-22 | 133.00 | 133.90 | 130.75 | 131.65 | 125.74 | 431,255 |
| 2024-04-19 | 136.10 | 137.15 | 133.15 | 133.50 | 127.51 | 536,600 |
| 2024-04-18 | 142.30 | 143.75 | 137.40 | 138.55 | 132.33 | 501,719 |
| 2024-04-17 | 140.70 | 146.50 | 139.85 | 142.35 | 135.96 | 443,463 |
| 2024-04-16 | 140.60 | 144.05 | 137.35 | 143.60 | 137.15 | 393,109 |
| 2024-04-15 | 143.15 | 144.70 | 141.20 | 142.60 | 136.20 | 296,860 |
| 2024-04-12 | 147.00 | 148.50 | 142.95 | 143.90 | 137.44 | 375,953 |
| 2024-04-11 | 145.90 | 146.75 | 142.15 | 144.95 | 138.44 | 373,002 |
| 2024-04-10 | 148.15 | 149.10 | 142.80 | 146.20 | 139.64 | 537,508 |
| 2024-04-09 | 151.70 | 152.40 | 144.45 | 145.20 | 138.68 | 416,913 |
| 2024-04-08 | 151.85 | 153.10 | 150.30 | 151.70 | 144.89 | 273,962 |
| 2024-04-05 | 147.60 | 152.75 | 147.05 | 152.15 | 145.32 | 362,730 |
| 2024-04-04 | 151.05 | 153.50 | 148.55 | 151.05 | 144.27 | 473,633 |
| 2024-04-03 | 146.20 | 151.25 | 144.25 | 149.10 | 142.40 | 665,474 |
| 2024-04-02 | 145.40 | 148.95 | 143.00 | 144.50 | 138.01 | 556,960 |
| 2024-03-28 | 143.60 | 144.50 | 140.40 | 141.90 | 135.53 | 526,172 |
| 2024-03-27 | 147.00 | 147.90 | 143.45 | 144.25 | 137.77 | 294,326 |
| 2024-03-26 | 144.00 | 148.55 | 142.80 | 147.55 | 140.92 | 634,337 |
| 2024-03-25 | 147.00 | 147.25 | 141.25 | 141.75 | 135.38 | 459,519 |
| 2024-03-22 | 146.35 | 147.75 | 145.65 | 147.25 | 140.64 | 396,542 |
| 2024-03-21 | 144.30 | 149.20 | 142.80 | 147.90 | 141.26 | 828,156 |
| 2024-03-20 | 142.05 | 142.15 | 138.10 | 139.30 | 133.04 | 290,233 |
| 2024-03-19 | 141.50 | 145.35 | 139.50 | 141.25 | 134.91 | 433,719 |
| 2024-03-18 | 142.80 | 145.90 | 139.60 | 142.55 | 136.15 | 433,885 |
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.