BE Semiconductor Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	55.000	55.120	53.340	53.580	49.399	724,173
2022-05-03	54.580	55.860	53.240	54.880	50.598	1,033,343
2022-05-02	58.600	58.800	56.520	57.240	49.704	1,209,190
2022-04-29	59.480	63.120	57.800	58.740	51.006	2,284,527
2022-04-28	65.200	66.700	63.320	64.720	56.199	728,334
2022-04-27	63.700	65.120	62.160	64.080	55.643	708,489
2022-04-26	67.480	67.480	63.400	63.800	55.400	600,393
2022-04-25	67.100	68.340	65.580	66.120	57.414	546,437
2022-04-22	68.240	69.060	67.420	68.740	59.690	653,208
2022-04-21	69.160	71.120	68.380	70.000	60.784	600,670
2022-04-20	66.160	70.080	65.420	68.880	59.811	727,236
2022-04-19	65.460	66.580	64.300	65.960	57.276	570,702
2022-04-14	69.100	69.860	64.800	65.040	56.477	802,086
2022-04-13	66.880	68.440	65.940	68.400	59.394	467,269
2022-04-12	64.000	68.200	63.000	67.080	58.248	1,019,720
2022-04-11	66.980	67.080	64.260	64.640	56.129	860,805
2022-04-08	71.260	71.300	67.400	67.980	59.030	788,994
2022-04-07	72.000	72.000	69.560	69.680	60.506	603,525
2022-04-06	75.360	75.680	70.320	71.440	62.034	744,544
2022-04-05	76.640	80.120	75.840	75.960	65.959	710,702
2022-04-04	76.020	76.960	75.320	76.640	66.549	377,955
2022-04-01	77.460	77.480	75.360	75.820	65.837	654,229
2022-03-31	80.740	81.080	77.640	77.860	67.609	750,185
2022-03-30	83.000	84.020	79.920	81.080	70.405	841,641
2022-03-29	83.200	84.900	82.260	84.900	73.722	698,595
2022-03-28	81.100	83.480	80.940	82.280	71.447	523,455
2022-03-25	80.700	82.600	79.700	81.300	70.596	704,018
2022-03-24	79.240	80.620	78.680	79.900	69.380	408,992
2022-03-23	81.500	81.600	78.520	79.500	69.033	468,466
2022-03-22	79.300	81.680	79.020	80.840	70.196	563,295
2022-03-21	78.760	79.740	78.140	79.160	68.738	404,457
2022-03-18	76.000	79.060	75.320	78.940	68.547	771,479
2022-03-17	76.640	76.760	74.800	75.500	65.559	550,951
2022-03-16	71.660	75.940	71.080	75.360	65.438	843,565
2022-03-15	65.680	69.780	65.280	69.100	60.002	691,778
2022-03-14	66.500	69.480	65.260	66.740	57.953	646,643
2022-03-11	65.100	67.960	63.820	65.880	57.206	718,728
2022-03-10	68.240	68.320	64.860	65.120	56.546	653,976
2022-03-09	65.300	68.100	63.980	68.100	59.134	1,133,426
2022-03-08	67.780	70.740	62.740	62.740	54.480	1,145,334
2022-03-07	65.000	72.720	62.600	68.840	59.776	971,542
2022-03-04	74.300	75.460	68.800	68.820	59.759	714,771
2022-03-03	75.500	77.100	74.860	75.400	65.473	638,252
2022-03-02	74.500	76.760	73.740	75.180	65.282	599,456
2022-03-01	76.620	77.880	73.980	75.260	65.351	699,904
2022-02-28	73.920	76.540	72.620	76.140	66.115	660,374
2022-02-25	75.000	76.140	73.800	75.720	65.751	647,920
2022-02-24	70.920	74.140	70.100	73.700	63.996	917,749
2022-02-23	74.500	76.600	74.000	74.660	64.830	703,286
2022-02-22	68.900	75.100	68.100	74.200	64.431	830,151
2022-02-21	77.800	78.220	71.180	71.840	62.381	1,127,075
2022-02-18	72.700	79.420	72.060	77.240	67.070	1,394,244
2022-02-17	75.100	75.780	73.400	74.620	64.795	519,714
2022-02-16	73.900	75.060	73.520	74.940	65.073	640,643
2022-02-15	70.900	74.160	70.700	73.260	63.614	564,917
2022-02-14	71.200	71.700	69.820	71.600	62.173	722,152
2022-02-11	73.400	74.280	72.800	73.640	63.944	426,147
2022-02-10	76.360	77.060	73.540	74.960	65.091	417,468
2022-02-09	73.000	75.780	72.740	75.360	65.438	552,890
2022-02-08	72.320	72.620	70.660	71.820	62.364	425,940

← NewerPage 20 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.