BE Semiconductor Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	71.600	73.500	70.580	72.560	63.007	511,128
2022-02-04	72.920	73.140	70.380	71.160	61.791	620,629
2022-02-03	75.780	76.160	72.220	72.220	62.711	597,925
2022-02-02	77.500	78.260	76.480	76.660	66.567	502,287
2022-02-01	75.780	78.440	75.240	76.300	66.254	900,390
2022-01-31	73.640	74.600	72.140	73.800	64.083	696,305
2022-01-28	73.480	73.720	69.540	71.500	62.086	935,769
2022-01-27	72.760	75.700	71.760	74.000	64.257	809,002
2022-01-26	74.840	76.080	74.060	75.020	65.143	509,416
2022-01-25	77.300	77.320	72.180	73.920	64.188	790,518
2022-01-24	80.360	81.980	74.800	75.480	65.542	1,070,798
2022-01-21	80.460	81.300	79.160	81.300	70.596	862,411
2022-01-20	85.100	85.540	81.220	83.080	72.141	629,619
2022-01-19	83.500	86.260	82.020	84.600	73.461	904,638
2022-01-18	87.640	87.800	84.760	85.040	73.843	807,679
2022-01-17	84.000	89.200	82.960	88.280	76.657	994,057
2022-01-14	81.100	84.180	80.200	83.100	72.159	1,075,876
2022-01-13	76.000	83.400	76.000	83.200	72.246	1,440,113
2022-01-12	74.600	76.300	74.000	75.380	65.455	909,409
2022-01-11	71.580	74.680	71.260	73.500	63.823	1,130,433
2022-01-10	72.520	73.300	68.800	69.580	60.419	998,261
2022-01-07	70.980	71.060	68.580	69.460	60.315	431,141
2022-01-06	70.040	70.640	68.340	69.720	60.540	706,154
2022-01-05	73.800	74.500	72.020	72.280	62.763	473,487
2022-01-04	76.220	76.300	72.560	73.600	63.910	494,170
2022-01-03	75.000	75.600	73.840	75.420	65.490	425,092
2021-12-31	74.560	75.020	74.140	75.020	65.143	86,712
2021-12-30	73.820	74.800	73.640	74.700	64.865	197,451
2021-12-29	75.100	75.480	73.240	73.740	64.031	227,485
2021-12-28	74.700	76.640	74.440	75.380	65.455	290,363
2021-12-27	74.500	75.080	73.240	74.620	64.795	287,214
2021-12-24	74.000	74.960	73.820	74.780	64.934	70,072
2021-12-23	73.260	74.300	72.740	74.160	64.396	278,440
2021-12-22	72.340	72.960	71.520	72.960	63.354	249,170
2021-12-21	72.000	72.520	70.380	71.480	62.069	395,991
2021-12-20	68.100	71.780	67.500	70.620	61.322	943,727
2021-12-17	74.720	75.160	72.220	73.680	63.979	956,547
2021-12-16	78.600	79.380	75.800	75.800	65.820	692,345
2021-12-15	73.800	75.760	73.380	75.100	65.212	595,009
2021-12-14	79.500	79.820	75.560	75.760	65.785	557,678
2021-12-13	79.680	81.160	78.640	78.800	68.425	331,990
2021-12-10	78.200	80.520	77.820	79.080	68.668	348,947
2021-12-09	80.380	80.980	77.780	79.640	69.154	405,366
2021-12-08	80.400	81.780	79.720	79.760	69.259	508,116
2021-12-07	76.700	80.400	76.280	80.400	69.814	706,081
2021-12-06	79.000	79.720	74.620	75.020	65.143	657,552
2021-12-03	80.720	80.900	78.140	78.720	68.356	668,535
2021-12-02	83.500	84.200	78.400	79.180	68.755	958,053
2021-12-01	84.640	85.940	82.500	85.800	74.503	490,608
2021-11-30	82.780	84.980	82.000	83.740	72.715	609,605
2021-11-29	81.680	83.600	81.680	83.100	72.159	501,690
2021-11-26	80.000	82.780	78.700	80.960	70.301	628,345
2021-11-25	83.180	83.940	81.880	83.500	72.506	376,263
2021-11-24	82.200	83.700	80.880	82.380	71.534	604,511
2021-11-23	83.100	83.520	80.500	81.540	70.804	641,676
2021-11-22	86.240	86.500	84.820	84.820	73.652	480,308
2021-11-19	86.440	87.740	85.460	86.180	74.833	712,938
2021-11-18	85.480	87.760	84.940	86.380	75.007	720,577
2021-11-17	83.780	85.680	83.700	85.240	74.017	543,206
2021-11-16	82.300	83.760	82.220	83.760	72.732	510,328

← NewerPage 21 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.