BE Semiconductor Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	237.40	247.20	237.20	247.20	247.20	494,581
2026-04-29	237.60	241.80	236.30	239.40	239.40	362,514
2026-04-28	246.00	246.40	230.80	235.30	235.30	556,723
2026-04-27	252.40	254.60	242.00	248.00	248.00	460,565
2026-04-24	245.00	257.40	241.70	252.20	250.62	643,640
2026-04-23	238.40	245.60	235.30	241.80	240.29	784,897
2026-04-22	230.20	235.40	230.10	232.30	230.84	658,968
2026-04-21	229.70	229.80	224.60	227.90	226.47	402,529
2026-04-20	228.60	230.00	225.30	227.00	225.58	444,574
2026-04-17	219.00	228.80	218.60	226.80	225.38	463,152
2026-04-16	221.90	222.90	212.30	220.50	219.12	389,771
2026-04-15	218.00	223.30	214.80	217.60	216.24	387,657
2026-04-14	213.30	222.10	213.30	218.00	216.63	486,185
2026-04-13	209.90	211.90	206.10	206.90	205.60	358,145
2026-04-10	208.70	214.00	206.90	211.50	210.18	458,449
2026-04-09	205.10	208.60	203.80	206.10	204.81	399,537
2026-04-08	200.50	207.00	199.70	207.00	205.70	744,729
2026-04-07	190.00	194.50	186.40	191.35	190.15	479,170
2026-04-02	180.80	190.95	176.70	190.15	188.96	553,201
2026-04-01	186.00	188.60	181.85	187.55	186.38	468,917
2026-03-31	171.60	180.65	167.85	178.95	177.83	510,929
2026-03-30	175.00	181.20	172.80	174.20	173.11	396,508
2026-03-27	182.60	182.95	172.20	174.85	173.75	452,194
2026-03-26	186.15	188.90	183.00	185.40	184.24	383,215
2026-03-25	187.25	190.05	183.60	185.50	184.34	468,166
2026-03-24	184.00	186.75	178.85	184.10	182.95	342,473
2026-03-23	174.50	188.60	172.00	182.55	181.41	528,444
2026-03-20	185.10	187.80	178.20	178.50	177.38	542,982
2026-03-19	189.30	189.40	180.30	183.85	182.70	475,322
2026-03-18	191.20	196.35	189.10	192.40	191.19	475,982
2026-03-17	182.35	188.85	179.30	188.45	187.27	311,457
2026-03-16	186.50	188.35	182.15	183.00	181.85	453,623
2026-03-13	195.00	200.50	185.10	185.10	183.94	1,282,365
2026-03-12	174.20	178.65	172.50	175.25	174.15	489,411
2026-03-11	172.55	176.30	170.15	174.95	173.85	391,347
2026-03-10	171.65	174.95	168.70	174.60	173.51	549,766
2026-03-09	147.45	166.30	145.15	166.30	165.26	699,137
2026-03-06	188.60	188.60	151.75	156.30	155.32	2,082,034
2026-03-05	193.60	197.50	187.90	188.65	187.47	467,037
2026-03-04	181.75	192.70	181.70	191.00	189.80	480,807
2026-03-03	183.30	183.75	176.70	181.35	180.21	514,501
2026-03-02	185.00	191.75	182.40	188.50	187.32	439,738
2026-02-27	190.25	191.80	187.45	189.40	188.21	611,142
2026-02-26	194.55	196.85	186.20	188.90	187.72	492,803
2026-02-25	193.00	198.80	191.40	197.60	196.36	428,244
2026-02-24	189.80	197.80	188.20	192.30	191.10	716,030
2026-02-23	182.10	189.85	180.40	187.65	186.47	464,740
2026-02-20	176.00	185.10	175.78	184.50	183.34	710,398
2026-02-19	181.40	181.70	171.55	173.00	171.92	788,662
2026-02-18	180.05	189.10	180.00	187.00	185.83	600,120
2026-02-17	176.60	181.05	172.30	180.10	178.97	356,568
2026-02-16	176.50	178.50	175.05	178.50	177.38	183,989
2026-02-13	172.30	176.75	170.15	176.20	175.10	646,943
2026-02-12	173.00	173.80	168.70	168.70	167.64	364,946
2026-02-11	168.85	172.45	167.00	170.90	169.83	277,673
2026-02-10	166.80	170.35	165.55	169.05	167.99	288,394
2026-02-09	168.20	168.50	165.25	167.40	166.35	261,667
2026-02-06	159.10	165.65	158.35	165.50	164.46	321,364
2026-02-05	157.35	162.70	156.55	160.75	159.74	311,336
2026-02-04	160.20	163.85	156.90	157.55	156.56	357,676

← NewerPage 3 of 5 · 254 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.