BE Semiconductor Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	98.460	98.520	97.480	98.360	93.943	240,236
2023-07-03	99.520	100.15	97.780	98.000	93.599	296,842
2023-06-30	97.220	99.980	96.800	99.300	94.841	425,797
2023-06-29	96.880	97.820	96.380	97.580	93.198	296,634
2023-06-28	96.500	97.060	93.820	96.580	92.243	553,429
2023-06-27	97.500	97.960	94.860	95.880	91.575	483,649
2023-06-26	97.380	98.720	96.440	97.740	93.351	468,324
2023-06-23	99.760	99.760	97.440	98.460	94.039	384,920
2023-06-22	98.500	100.20	97.240	100.05	95.557	353,355
2023-06-21	101.15	101.15	99.060	99.420	94.956	468,424
2023-06-20	99.240	102.85	98.680	101.30	96.751	541,352
2023-06-19	98.300	99.940	98.200	99.440	94.975	248,455
2023-06-16	100.00	100.10	98.980	99.160	94.707	771,971
2023-06-15	100.85	102.25	98.260	100.25	95.748	447,167
2023-06-14	99.660	101.40	99.200	101.20	96.656	482,906
2023-06-13	98.500	100.75	98.140	100.30	95.796	724,473
2023-06-12	95.220	96.640	93.880	96.520	92.186	494,655
2023-06-09	93.820	94.940	93.560	94.380	90.142	566,282
2023-06-08	92.500	93.680	91.060	93.580	89.378	674,792
2023-06-07	96.860	97.060	92.440	93.680	89.473	1,413,358
2023-06-06	101.60	103.45	95.820	99.960	95.471	905,763
2023-06-05	101.15	103.50	100.85	101.95	97.372	613,116
2023-06-02	105.85	106.10	101.05	102.10	97.515	618,819
2023-06-01	103.70	105.10	102.95	104.60	99.903	456,277
2023-05-31	102.60	104.65	101.80	103.05	98.423	786,565
2023-05-30	103.10	106.75	102.70	103.70	99.044	628,424
2023-05-29	103.05	103.60	102.20	103.15	98.518	275,050
2023-05-26	100.00	103.35	98.940	102.20	97.611	798,442
2023-05-25	97.000	100.50	96.920	98.500	94.077	1,102,956
2023-05-24	95.060	95.140	90.200	91.520	87.410	579,418
2023-05-23	94.520	95.660	94.380	95.280	91.002	578,182
2023-05-22	93.400	95.160	92.600	95.060	90.792	424,625
2023-05-19	92.100	93.640	91.920	93.100	88.920	574,728
2023-05-18	89.000	91.540	89.000	91.520	87.410	501,112
2023-05-17	88.000	88.560	87.160	88.160	84.201	295,526
2023-05-16	87.000	88.120	86.680	88.120	84.163	424,409
2023-05-15	86.300	86.740	86.120	86.380	82.501	196,665
2023-05-12	85.460	86.320	85.060	86.120	82.253	347,564
2023-05-11	86.380	86.920	84.440	84.880	81.069	420,829
2023-05-10	85.600	87.060	84.700	86.660	82.769	463,971
2023-05-09	85.660	85.880	84.840	85.300	81.470	397,560
2023-05-08	86.000	86.120	84.820	85.740	81.890	304,541
2023-05-05	84.000	85.540	83.680	85.400	81.565	452,017
2023-05-04	83.340	84.380	82.860	84.180	80.400	428,356
2023-05-03	82.640	83.780	82.400	83.400	79.655	495,886
2023-05-02	82.200	83.780	82.020	83.200	79.464	762,783
2023-04-28	80.940	82.000	78.400	81.340	77.688	807,346
2023-04-27	83.460	85.700	80.760	82.180	75.768	1,270,368
2023-04-26	75.000	81.880	73.560	81.880	75.491	1,646,016
2023-04-25	75.920	76.140	74.860	75.800	69.886	561,059
2023-04-24	76.400	77.140	76.020	76.500	70.531	426,787
2023-04-21	77.060	77.780	75.980	77.120	71.103	624,754
2023-04-20	78.500	79.280	76.740	77.580	71.527	455,557
2023-04-19	77.480	78.200	76.100	76.960	70.955	471,190
2023-04-18	77.260	78.700	77.260	78.420	72.301	479,101
2023-04-17	78.000	78.000	76.000	77.200	71.176	476,869
2023-04-14	77.660	78.320	76.940	77.860	71.785	501,577
2023-04-13	77.020	77.720	76.000	77.600	71.545	647,017
2023-04-12	77.360	77.460	75.400	75.900	69.978	560,113
2023-04-11	77.660	79.660	77.080	77.720	71.656	668,471

← NewerPage 15 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.