BE Semiconductor Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	48.240	50.920	48.100	50.500	46.560	653,236
2022-07-26	49.300	49.920	47.700	48.050	44.301	576,834
2022-07-25	52.000	52.260	48.820	49.000	45.177	1,095,601
2022-07-22	50.000	52.740	49.920	52.020	47.961	1,209,756
2022-07-21	47.120	50.480	46.500	50.480	46.541	1,674,918
2022-07-20	47.860	49.840	47.210	49.760	45.877	1,046,023
2022-07-19	47.540	47.740	45.250	47.740	44.015	1,377,791
2022-07-18	48.020	48.890	47.200	48.470	44.688	945,930
2022-07-15	46.800	48.960	46.770	48.640	44.845	854,729
2022-07-14	46.600	47.330	45.710	46.330	42.715	760,193
2022-07-13	45.450	46.580	44.230	45.780	42.208	700,868
2022-07-12	44.790	45.570	44.090	45.010	41.498	529,205
2022-07-11	45.300	46.260	44.440	45.210	41.682	521,175
2022-07-08	46.000	46.960	45.250	46.690	43.047	749,142
2022-07-07	44.640	46.060	44.250	46.060	42.466	821,582
2022-07-06	42.450	43.830	42.050	43.600	40.198	686,327
2022-07-05	42.920	43.000	39.820	41.380	38.151	910,738
2022-07-04	42.990	43.360	41.920	42.270	38.972	546,448
2022-07-01	44.800	45.140	42.340	42.820	39.479	777,552
2022-06-30	45.000	46.080	44.720	45.870	42.291	682,379
2022-06-29	46.000	46.350	45.090	45.930	42.346	808,488
2022-06-28	49.290	49.520	46.810	46.820	43.167	725,826
2022-06-27	49.260	50.000	48.500	48.850	45.038	673,091
2022-06-24	47.740	49.690	47.310	48.740	44.937	718,844
2022-06-23	48.460	48.490	46.010	46.950	43.287	656,133
2022-06-22	48.380	49.320	47.430	48.830	45.020	439,257
2022-06-21	49.010	50.060	48.530	49.380	45.527	567,912
2022-06-20	47.680	48.850	47.020	48.610	44.817	435,146
2022-06-17	48.500	49.050	47.120	47.640	43.923	1,239,037
2022-06-16	53.820	54.080	47.650	48.040	44.292	1,184,888
2022-06-15	52.320	54.500	51.260	54.260	50.026	854,445
2022-06-14	53.820	53.960	51.160	51.160	47.168	686,760
2022-06-13	55.240	55.720	52.440	52.440	48.348	945,281
2022-06-10	56.700	58.960	55.880	56.640	52.221	1,416,293
2022-06-09	58.220	58.440	56.800	57.240	52.774	982,104
2022-06-08	57.000	59.100	57.000	59.040	54.433	730,594
2022-06-07	55.940	56.540	55.060	56.540	52.128	574,447
2022-06-06	57.400	57.920	56.380	56.540	52.128	557,383
2022-06-03	58.400	58.480	56.500	56.700	52.276	453,481
2022-06-02	56.760	57.780	56.660	57.740	53.235	377,770
2022-06-01	57.500	57.760	56.200	56.620	52.202	355,405
2022-05-31	57.380	58.860	56.300	56.960	52.516	902,929
2022-05-30	57.220	58.960	57.100	57.800	53.290	727,606
2022-05-27	54.200	56.860	54.140	56.060	51.686	770,484
2022-05-26	51.600	54.160	51.000	53.740	49.547	539,821
2022-05-25	53.500	53.760	51.720	51.880	47.832	562,267
2022-05-24	53.580	54.160	52.600	52.980	48.846	621,327
2022-05-23	54.400	55.220	53.580	54.600	50.340	550,421
2022-05-20	52.700	54.940	52.400	53.240	49.086	780,947
2022-05-19	50.880	52.580	50.000	52.520	48.422	407,263
2022-05-18	53.900	54.520	51.980	52.160	48.090	461,491
2022-05-17	53.260	54.440	52.740	53.820	49.621	831,267
2022-05-16	52.980	53.680	52.220	52.800	48.680	636,003
2022-05-13	52.540	53.560	51.800	52.920	48.791	791,511
2022-05-12	49.500	52.240	48.600	51.760	47.721	902,222
2022-05-11	50.500	52.140	49.800	51.560	47.537	1,039,231
2022-05-10	48.800	51.840	48.390	49.710	45.831	1,029,568
2022-05-09	50.600	52.140	47.750	47.760	44.034	1,017,155
2022-05-06	50.380	51.820	49.780	51.480	47.463	1,137,464
2022-05-05	55.260	55.460	50.600	50.700	46.744	847,701

← NewerPage 19 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.