BE Semiconductor Industries NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	82.300	83.760	82.220	83.760	72.732	510,328
2021-11-15	81.800	82.680	81.420	82.240	71.412	411,323
2021-11-12	80.260	81.480	80.100	81.480	70.752	387,748
2021-11-11	77.740	80.200	77.460	80.180	69.623	388,610
2021-11-10	79.000	79.620	76.700	77.940	67.678	420,104
2021-11-09	79.420	80.160	78.740	79.140	68.720	406,946
2021-11-08	78.300	79.660	78.120	79.160	68.738	354,590
2021-11-05	79.400	79.720	77.380	78.300	67.991	522,771
2021-11-04	77.900	79.180	77.500	79.120	68.703	454,878
2021-11-03	76.920	78.460	76.880	77.820	67.574	336,239
2021-11-02	77.000	77.640	76.280	76.820	66.706	497,181
2021-11-01	79.500	80.280	76.240	77.040	66.897	567,417
2021-10-29	77.320	79.320	76.500	78.960	68.564	561,360
2021-10-28	76.440	79.200	75.680	78.020	67.748	665,629
2021-10-27	72.300	76.700	71.800	76.380	66.324	1,282,321
2021-10-26	69.300	71.500	67.680	71.080	61.721	1,005,839
2021-10-25	71.440	71.460	70.000	70.620	61.322	432,165
2021-10-22	71.000	72.300	70.620	71.220	61.843	590,378
2021-10-21	66.500	70.320	66.060	69.980	60.766	648,639
2021-10-20	67.000	68.000	65.960	66.820	58.022	482,267
2021-10-19	68.260	68.700	67.080	67.600	58.700	347,165
2021-10-18	67.180	67.860	66.080	67.780	58.856	473,577
2021-10-15	67.000	67.560	65.840	67.320	58.456	809,422
2021-10-14	64.500	66.000	64.500	65.920	57.241	629,925

← NewerPage 22 of 22 · 1,284 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.