BE Semiconductor Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	223.30	229.30	220.30	227.00	227.00	506,208
2026-07-23	244.10	246.00	227.30	229.90	229.90	706,802
2026-07-22	237.30	249.00	235.20	248.10	248.10	678,970
2026-07-21	230.00	240.80	228.60	239.50	239.50	439,556
2026-07-20	226.60	227.90	223.50	223.50	223.50	333,405
2026-07-17	227.00	228.60	217.90	225.50	225.50	541,274
2026-07-16	246.00	247.10	232.10	236.20	236.20	421,947
2026-07-15	255.00	258.80	241.50	244.00	244.00	366,450
2026-07-14	245.00	253.20	244.10	251.60	251.60	319,747
2026-07-13	247.00	251.50	243.50	247.00	247.00	302,179
2026-07-10	249.90	255.40	249.20	255.30	255.30	286,489
2026-07-09	248.00	256.60	247.70	254.80	254.80	342,618
2026-07-08	242.00	245.60	237.60	241.30	241.30	427,734
2026-07-07	249.30	251.90	238.20	241.90	241.90	555,615
2026-07-06	256.20	259.00	250.30	258.10	258.10	745,616
2026-07-03	266.20	275.10	266.20	273.10	273.10	225,799
2026-07-02	272.70	280.40	262.00	262.00	262.00	380,332
2026-07-01	289.80	291.40	277.30	281.60	281.60	319,862
2026-06-30	290.80	292.20	281.50	287.10	287.10	338,155
2026-06-29	284.10	284.40	269.50	278.90	278.90	291,204
2026-06-26	282.80	286.90	277.70	282.70	282.70	339,232
2026-06-25	303.30	310.20	286.00	289.10	289.10	489,735
2026-06-24	298.00	300.40	288.30	292.90	292.90	292,165
2026-06-23	311.00	313.10	295.20	296.80	296.80	532,442
2026-06-22	312.70	324.00	312.40	320.30	320.30	463,054
2026-06-19	316.60	319.70	306.50	309.80	309.80	879,747
2026-06-18	308.00	317.80	305.10	317.80	317.80	639,440
2026-06-17	301.00	310.10	297.90	310.10	310.10	348,438
2026-06-16	315.90	316.30	295.50	298.90	298.90	505,398
2026-06-15	328.00	328.40	311.60	314.30	314.30	351,230
2026-06-12	315.00	317.00	306.10	317.00	317.00	429,994
2026-06-11	293.80	314.40	293.80	307.90	307.90	656,355
2026-06-10	287.20	295.10	282.50	288.80	288.80	411,231
2026-06-09	285.00	300.70	284.40	287.10	287.10	545,843
2026-06-08	260.00	283.30	256.10	280.90	280.90	463,364
2026-06-05	281.00	281.00	271.00	271.40	271.40	302,582
2026-06-04	287.40	287.60	276.70	283.60	283.60	354,811
2026-06-03	287.00	292.90	282.70	288.40	288.40	353,629
2026-06-02	282.10	286.70	277.20	286.20	286.20	375,434
2026-06-01	282.90	286.90	274.40	278.20	278.20	351,349
2026-05-29	286.50	291.10	281.80	284.40	284.40	579,056
2026-05-28	278.60	287.60	278.50	287.60	287.60	348,307
2026-05-27	285.90	286.80	274.10	276.40	276.40	540,241
2026-05-26	285.00	288.60	281.10	284.00	284.00	401,116
2026-05-25	278.10	283.40	274.40	282.00	282.00	220,343
2026-05-22	275.00	278.50	271.70	273.60	273.60	416,667
2026-05-21	265.50	273.50	264.70	270.40	270.40	341,710
2026-05-20	255.00	267.00	254.90	265.00	265.00	421,371
2026-05-19	255.00	259.70	251.00	254.90	254.90	331,921
2026-05-18	258.30	266.70	254.80	255.80	255.80	431,775
2026-05-15	260.30	263.10	256.20	261.80	261.80	419,041
2026-05-14	261.00	268.50	259.20	266.70	266.70	368,311
2026-05-13	255.30	259.10	251.30	258.20	258.20	461,438
2026-05-12	258.60	259.30	248.70	249.80	249.80	376,801
2026-05-11	262.00	264.70	257.70	261.30	261.30	299,430
2026-05-08	253.50	262.20	251.80	260.80	260.80	321,387
2026-05-07	258.30	261.60	254.60	254.70	254.70	477,866
2026-05-06	258.70	263.80	249.10	255.00	255.00	558,976
2026-05-05	245.60	254.20	242.90	254.00	254.00	471,006
2026-05-04	251.60	254.80	243.80	244.30	244.30	429,884

← NewerPage 2 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.