BE Semiconductor Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	138.15	139.15	137.05	137.75	131.56	245,438
2023-12-18	139.00	140.65	137.00	137.00	130.85	359,620
2023-12-15	138.50	141.05	137.70	140.85	134.53	721,725
2023-12-14	139.85	140.50	135.75	137.65	131.47	560,385
2023-12-13	136.85	139.40	136.85	138.00	131.80	367,152
2023-12-12	136.35	138.10	135.15	136.60	130.47	363,869
2023-12-11	134.00	136.20	133.65	135.50	129.42	394,403
2023-12-08	131.15	134.35	131.10	133.20	127.22	308,449
2023-12-07	128.75	132.10	128.30	131.10	125.21	276,108
2023-12-06	128.55	130.10	127.55	129.40	123.59	225,569
2023-12-05	126.10	128.15	125.45	127.50	121.77	374,982
2023-12-04	130.55	130.90	125.25	126.60	120.92	479,296
2023-12-01	128.50	132.75	128.50	131.00	125.12	434,693
2023-11-30	128.80	129.60	127.20	128.45	122.68	1,274,731
2023-11-29	124.40	129.15	124.40	128.55	122.78	432,673
2023-11-28	123.40	124.50	122.40	124.40	118.81	246,864
2023-11-27	122.80	124.50	122.80	123.85	118.29	170,086
2023-11-24	122.00	124.05	121.95	123.30	117.76	199,198
2023-11-23	119.75	122.15	119.30	121.90	116.43	202,010
2023-11-22	118.60	121.00	118.20	119.45	114.09	433,938
2023-11-21	123.30	125.45	119.80	120.40	114.99	609,992
2023-11-20	119.00	122.45	118.60	122.45	116.95	379,437
2023-11-17	117.50	121.45	116.85	119.80	114.42	615,015
2023-11-16	118.00	119.65	117.50	118.15	112.84	316,139
2023-11-15	117.00	118.70	116.15	118.40	113.08	424,701
2023-11-14	114.25	116.60	113.45	115.90	110.70	369,036
2023-11-13	113.50	115.05	113.25	114.50	109.36	332,009
2023-11-10	110.60	113.20	107.35	113.15	108.07	403,902
2023-11-09	110.20	112.05	108.30	111.40	106.40	359,953
2023-11-08	108.85	110.45	108.70	110.40	105.44	494,010
2023-11-07	106.65	109.10	106.65	108.90	104.01	294,148
2023-11-06	107.55	108.20	105.95	106.90	102.10	275,572
2023-11-03	104.60	107.75	104.25	107.05	102.24	435,378
2023-11-02	103.50	106.65	103.25	104.40	99.712	650,974
2023-11-01	98.540	101.25	98.140	100.55	96.035	421,937
2023-10-31	96.540	98.520	96.000	97.300	92.931	424,826
2023-10-30	98.940	99.760	94.960	96.340	92.014	358,354
2023-10-27	99.520	99.520	95.760	98.520	94.096	570,287
2023-10-26	93.700	100.15	90.940	99.760	95.280	1,440,750
2023-10-25	88.760	89.760	86.940	88.280	84.316	446,584
2023-10-24	86.960	88.060	86.040	87.860	83.915	370,536
2023-10-23	86.060	86.600	84.640	86.380	82.501	317,678
2023-10-20	86.080	87.400	85.340	85.880	82.024	379,004
2023-10-19	87.000	89.140	86.560	86.800	82.902	451,657
2023-10-18	84.840	87.820	84.180	86.380	82.501	368,889
2023-10-17	86.360	87.220	84.160	87.040	83.132	450,197
2023-10-16	87.520	87.920	85.780	86.680	82.788	462,008
2023-10-13	91.000	91.760	87.140	87.580	83.647	438,959
2023-10-12	93.260	93.440	90.960	92.280	88.136	373,931
2023-10-11	94.440	94.780	92.100	92.100	87.964	461,067
2023-10-10	92.200	94.540	92.180	94.240	90.008	324,151
2023-10-09	94.020	94.540	90.800	91.320	87.219	290,770
2023-10-06	93.200	94.820	90.960	94.820	90.562	299,844
2023-10-05	93.800	94.660	92.740	93.120	88.939	277,082
2023-10-04	91.680	94.040	89.620	93.260	89.072	264,994
2023-10-03	93.960	94.760	91.960	92.560	88.404	334,472
2023-10-02	93.640	94.440	92.140	94.260	90.027	360,855
2023-09-29	92.000	94.460	91.700	93.000	88.824	476,821
2023-09-28	89.100	90.900	87.920	90.900	86.818	359,702
2023-09-27	88.200	89.760	88.160	89.100	85.099	419,995

← NewerPage 13 of 22 · 1,280 trading daysOlder →

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.