BE Semiconductor Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	64.180	66.060	63.060	63.980	58.988	913,953
2023-01-11	66.460	66.700	64.020	64.400	59.375	753,273
2023-01-10	65.000	66.340	64.700	65.640	60.518	632,791
2023-01-09	63.220	65.960	62.940	65.920	60.777	880,529
2023-01-06	60.720	62.280	59.960	62.140	57.291	554,878
2023-01-05	59.800	60.920	58.540	60.600	55.872	789,869
2023-01-04	59.200	60.320	57.980	59.500	54.857	623,271
2023-01-03	57.640	60.360	57.600	58.720	54.138	871,144
2023-01-02	58.000	58.000	56.860	57.320	52.848	317,643
2022-12-30	56.960	57.820	56.340	56.560	52.147	423,247
2022-12-29	55.400	57.160	55.380	57.040	52.589	433,798
2022-12-28	55.600	56.440	54.820	55.720	51.372	564,178
2022-12-27	57.440	57.540	55.400	55.800	51.446	590,741
2022-12-23	56.840	57.660	56.240	57.020	52.571	352,899
2022-12-22	58.580	58.700	56.640	56.780	52.350	466,428
2022-12-21	57.800	58.880	57.380	58.760	54.175	459,282
2022-12-20	56.500	57.360	56.040	57.160	52.700	502,367
2022-12-19	57.980	59.000	57.200	57.380	52.903	396,391
2022-12-16	57.840	58.400	56.740	58.240	53.696	1,036,473
2022-12-15	59.980	60.880	58.160	58.180	53.640	782,720
2022-12-14	61.960	62.200	61.020	61.200	56.425	466,382
2022-12-13	60.680	63.660	60.300	62.480	57.605	1,009,515
2022-12-12	61.440	61.660	59.380	60.200	55.503	956,515
2022-12-09	63.000	63.440	62.200	62.580	57.697	515,026
2022-12-08	60.600	62.760	60.300	62.280	57.421	450,143
2022-12-07	61.500	61.680	59.840	60.740	56.001	773,534
2022-12-06	63.200	63.420	61.520	62.240	57.384	500,288
2022-12-05	63.100	63.780	62.460	63.320	58.379	381,989
2022-12-02	63.380	64.860	62.140	63.100	58.177	766,652
2022-12-01	62.480	63.880	62.220	63.760	58.785	1,055,367
2022-11-30	61.080	61.200	59.940	60.600	55.872	794,881
2022-11-29	61.180	62.180	60.400	60.640	55.909	360,903
2022-11-28	61.000	61.620	60.620	60.660	55.927	386,571
2022-11-25	62.300	62.420	61.300	61.380	56.591	337,058
2022-11-24	62.740	62.740	61.980	62.300	57.439	321,626
2022-11-23	61.940	62.940	61.260	62.420	57.550	507,211
2022-11-22	60.960	61.520	60.080	61.380	56.591	400,128
2022-11-21	61.720	61.900	60.220	61.200	56.425	421,904
2022-11-18	61.500	62.840	60.820	61.940	57.107	565,742
2022-11-17	60.840	61.920	60.420	61.540	56.738	596,531
2022-11-16	63.060	63.620	60.160	60.840	56.093	904,252
2022-11-15	64.000	64.380	62.380	63.540	58.582	885,289
2022-11-14	63.100	64.360	61.680	62.880	57.974	937,006
2022-11-11	62.240	63.540	61.340	62.660	57.771	1,173,635
2022-11-10	55.700	60.720	55.320	60.600	55.872	1,110,006
2022-11-09	56.880	57.400	55.920	56.160	51.778	691,492
2022-11-08	53.700	57.400	53.660	57.180	52.719	1,059,847
2022-11-07	51.800	52.760	51.200	52.680	48.570	578,556
2022-11-04	49.880	52.640	49.590	51.880	47.832	918,087
2022-11-03	49.500	50.260	48.620	49.480	45.619	641,241
2022-11-02	51.700	51.860	50.360	50.500	46.560	392,027
2022-11-01	52.360	52.560	51.100	51.320	47.316	517,084
2022-10-31	52.500	52.600	51.020	51.720	47.685	548,421
2022-10-28	51.340	52.140	50.240	51.760	47.721	823,754
2022-10-27	52.220	52.700	51.080	52.200	48.127	894,454
2022-10-26	51.680	52.820	50.240	52.700	48.588	914,797
2022-10-25	51.500	53.020	50.000	52.760	48.643	777,684
2022-10-24	49.630	50.800	47.850	50.520	46.578	1,267,267
2022-10-21	48.000	49.410	46.840	48.910	45.094	1,273,407
2022-10-20	41.050	49.010	40.910	49.010	45.186	2,429,668

← NewerPage 17 of 22 · 1,283 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.