BE Semiconductor Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	89.940	90.380	86.860	87.840	83.896	602,965
2023-09-25	91.020	91.980	89.340	91.560	87.449	398,623
2023-09-22	88.880	91.740	88.560	91.220	87.124	367,305
2023-09-21	88.300	90.920	87.960	89.140	85.137	494,521
2023-09-20	90.500	90.960	88.940	89.280	85.271	397,093
2023-09-19	89.360	91.640	89.120	90.240	86.188	436,928
2023-09-18	92.580	92.580	88.960	89.760	85.730	735,943
2023-09-15	98.560	98.800	93.060	93.520	89.321	1,100,000
2023-09-14	98.000	98.860	97.020	98.200	93.791	391,620
2023-09-13	95.640	98.040	94.600	97.540	93.160	480,158
2023-09-12	102.50	103.20	96.520	96.640	92.301	724,841
2023-09-11	104.70	106.05	102.85	102.85	98.232	413,548
2023-09-08	103.95	105.25	102.75	104.55	99.855	353,487
2023-09-07	106.75	107.60	102.90	103.50	98.853	444,548
2023-09-06	108.00	109.15	106.60	107.50	102.67	376,746
2023-09-05	107.00	108.55	106.80	108.15	103.29	326,937
2023-09-04	106.15	108.90	105.80	107.40	102.58	339,200
2023-09-01	106.00	107.05	105.10	105.60	100.86	336,212
2023-08-31	108.00	108.40	105.25	106.10	101.34	5,057,271
2023-08-30	106.00	107.75	105.80	107.20	102.39	403,772
2023-08-29	105.45	105.95	102.80	105.95	101.19	372,651
2023-08-28	104.75	106.05	103.60	104.30	99.617	305,413
2023-08-25	101.00	105.25	101.00	103.00	98.375	585,308
2023-08-24	108.80	110.70	100.90	102.70	98.088	871,512
2023-08-23	105.50	106.25	102.45	106.00	101.24	400,335
2023-08-22	106.20	107.90	105.60	105.60	100.86	357,719
2023-08-21	102.50	105.75	102.20	104.85	100.14	326,851
2023-08-18	100.05	102.60	99.100	102.35	97.754	445,135
2023-08-17	104.60	104.65	100.05	100.45	95.939	608,424
2023-08-16	106.10	106.60	104.75	105.35	100.62	250,111
2023-08-15	107.75	108.00	104.85	106.15	101.38	241,591
2023-08-14	105.80	107.15	104.55	106.65	101.86	219,769
2023-08-11	109.60	109.60	105.75	105.95	101.19	469,365
2023-08-10	107.00	110.60	106.95	109.80	104.87	504,901
2023-08-09	106.80	108.30	105.90	106.35	101.57	359,367
2023-08-08	108.60	109.10	105.25	105.70	100.95	424,730
2023-08-07	107.00	109.45	107.00	109.05	104.15	438,519
2023-08-04	105.50	107.55	105.00	106.50	101.72	359,162
2023-08-03	105.05	106.20	103.55	105.30	100.57	434,748
2023-08-02	107.00	108.00	105.80	106.60	101.81	417,476
2023-08-01	108.50	110.60	108.30	108.80	103.91	351,677
2023-07-31	107.50	109.65	106.95	108.65	103.77	449,229
2023-07-28	105.50	107.40	102.85	107.40	102.58	642,788
2023-07-27	99.780	108.60	98.400	107.65	102.82	1,299,352
2023-07-26	104.50	105.95	101.30	102.40	97.802	616,958
2023-07-25	105.85	107.25	105.40	106.00	101.24	406,584
2023-07-24	106.10	107.70	104.95	105.35	100.62	423,229
2023-07-21	102.90	107.05	102.60	106.10	101.34	410,819
2023-07-20	104.70	105.55	102.40	104.20	99.521	507,411
2023-07-19	107.50	107.85	105.15	106.85	102.05	551,732
2023-07-18	106.30	107.10	105.00	105.65	100.91	362,454
2023-07-17	104.65	106.35	104.55	105.75	101.00	264,671
2023-07-14	105.90	106.75	104.55	106.40	101.62	392,780
2023-07-13	102.00	106.80	101.85	105.75	101.00	539,766
2023-07-12	99.180	102.55	99.180	101.95	97.372	423,882
2023-07-11	101.80	102.45	98.680	98.680	94.249	315,790
2023-07-10	97.340	100.90	97.220	100.70	96.178	488,799
2023-07-07	94.500	96.840	93.540	96.420	92.090	466,773
2023-07-06	95.900	96.180	93.880	94.160	89.932	442,012
2023-07-05	97.680	98.120	95.980	96.580	92.243	303,015

← NewerPage 14 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.