BE Semiconductor Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	41.050	49.010	40.910	49.010	45.186	2,429,668
2022-10-19	44.980	45.220	40.560	42.350	39.046	1,640,248
2022-10-18	43.220	44.760	43.190	43.450	40.060	919,955
2022-10-17	42.200	43.150	41.030	42.540	39.221	900,558
2022-10-14	44.140	44.510	41.840	42.040	38.760	1,055,437
2022-10-13	41.900	43.540	38.460	43.140	39.774	1,601,917
2022-10-12	42.670	44.240	42.200	42.420	39.110	744,615
2022-10-11	44.330	45.260	42.260	42.420	39.110	806,179
2022-10-10	45.700	46.900	44.540	44.850	41.351	630,048
2022-10-07	47.380	48.190	46.420	46.420	42.798	1,316,705
2022-10-06	48.300	48.880	47.520	48.420	44.642	662,945
2022-10-05	47.550	48.690	47.240	47.610	43.895	595,501
2022-10-04	46.510	48.460	46.500	47.980	44.236	777,739
2022-10-03	43.930	45.870	43.260	45.710	42.143	679,312
2022-09-30	43.880	44.770	42.840	44.590	41.111	796,272
2022-09-29	45.550	45.780	43.420	43.770	40.355	863,889
2022-09-28	44.400	46.470	43.240	46.180	42.577	1,063,730
2022-09-27	44.990	46.520	44.990	45.630	42.070	780,371
2022-09-26	43.100	45.410	43.100	44.500	41.028	837,344
2022-09-23	43.500	44.040	42.560	43.210	39.839	694,539
2022-09-22	45.100	45.520	43.610	43.620	40.217	825,786
2022-09-21	44.910	46.670	44.500	46.530	42.899	463,851
2022-09-20	46.230	46.300	44.360	45.630	42.070	474,004
2022-09-19	45.750	45.970	44.420	45.810	42.236	531,460
2022-09-16	45.800	46.040	45.050	45.730	42.162	775,821
2022-09-15	47.970	48.180	46.080	46.500	42.872	530,444
2022-09-14	47.460	48.800	47.000	47.860	44.126	651,174
2022-09-13	51.520	51.920	48.020	48.020	44.273	809,802
2022-09-12	51.260	51.680	50.620	51.420	47.408	488,402
2022-09-09	48.050	50.940	48.050	50.900	46.929	667,481
2022-09-08	47.900	48.030	45.900	47.800	44.070	480,765
2022-09-07	46.080	47.430	45.780	47.260	43.573	602,339
2022-09-06	46.720	47.390	45.650	46.490	42.863	460,323
2022-09-05	46.620	46.980	46.220	46.740	43.093	378,804
2022-09-02	46.960	48.100	45.650	48.030	44.282	608,561
2022-09-01	46.640	46.900	45.600	45.890	42.309	775,661
2022-08-31	49.300	50.340	47.390	47.390	43.692	634,021
2022-08-30	48.180	50.380	48.050	48.440	44.660	871,109
2022-08-29	48.650	49.300	48.000	48.000	44.255	522,156
2022-08-26	51.700	52.460	49.710	49.850	45.960	436,895
2022-08-25	51.400	51.780	50.040	51.200	47.205	357,694
2022-08-24	50.260	50.760	49.430	50.760	46.799	293,039
2022-08-23	49.900	51.280	49.760	50.400	46.468	416,385
2022-08-22	52.880	52.900	50.080	50.160	46.246	514,696
2022-08-19	53.700	54.720	53.100	53.320	49.160	796,328
2022-08-18	51.860	54.460	51.380	54.340	50.100	762,968
2022-08-17	53.140	53.300	51.160	51.420	47.408	425,664
2022-08-16	53.980	54.000	52.280	53.120	48.975	372,331
2022-08-15	54.020	54.340	53.420	53.880	49.676	286,368
2022-08-12	53.300	53.940	52.280	53.760	49.565	449,872
2022-08-11	53.200	53.720	52.380	53.380	49.215	595,335
2022-08-10	50.260	52.980	49.390	52.720	48.607	686,041
2022-08-09	53.500	54.120	50.260	50.580	46.633	745,820
2022-08-08	53.500	55.080	53.420	53.440	49.270	624,835
2022-08-05	54.580	55.440	52.820	53.020	48.883	653,600
2022-08-04	53.940	54.760	53.580	54.540	50.284	484,915
2022-08-03	52.280	53.640	51.660	53.640	49.455	584,352
2022-08-02	52.400	52.700	50.460	51.660	47.629	529,765
2022-08-01	52.540	53.260	52.280	52.940	48.809	620,789
2022-07-29	51.440	53.240	51.180	52.160	48.090	846,548

← NewerPage 18 of 22 · 1,284 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.