BE Semiconductor Industries NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 167.35 | 169.05 | 157.00 | 160.15 | 159.15 | 557,477 |
| 2026-02-02 | 159.00 | 164.60 | 157.85 | 164.60 | 163.57 | 477,554 |
| 2026-01-30 | 163.80 | 165.20 | 162.05 | 164.50 | 163.47 | 362,032 |
| 2026-01-29 | 171.75 | 172.55 | 162.25 | 162.55 | 161.53 | 546,394 |
| 2026-01-28 | 180.55 | 182.40 | 168.25 | 169.45 | 168.39 | 574,130 |
| 2026-01-27 | 177.75 | 178.95 | 172.00 | 175.75 | 174.65 | 350,619 |
| 2026-01-26 | 175.05 | 176.40 | 172.90 | 174.85 | 173.75 | 293,054 |
| 2026-01-23 | 174.25 | 176.15 | 172.20 | 175.05 | 173.95 | 301,884 |
| 2026-01-22 | 178.05 | 180.70 | 174.35 | 175.00 | 173.90 | 553,044 |
| 2026-01-21 | 174.50 | 175.90 | 169.50 | 174.05 | 172.96 | 379,834 |
| 2026-01-20 | 167.50 | 174.05 | 166.00 | 172.90 | 171.82 | 418,586 |
| 2026-01-19 | 169.85 | 171.85 | 166.90 | 168.80 | 167.74 | 409,822 |
| 2026-01-16 | 173.55 | 174.80 | 170.80 | 172.90 | 171.82 | 420,997 |
| 2026-01-15 | 168.90 | 174.55 | 167.75 | 173.65 | 172.56 | 799,961 |
| 2026-01-14 | 167.00 | 167.45 | 159.60 | 161.50 | 160.49 | 495,263 |
| 2026-01-13 | 164.40 | 169.30 | 163.15 | 167.20 | 166.15 | 683,982 |
| 2026-01-12 | 163.00 | 164.65 | 159.60 | 162.15 | 161.13 | 1,123,790 |
| 2026-01-09 | 150.00 | 153.00 | 147.25 | 151.10 | 150.15 | 663,455 |
| 2026-01-08 | 157.90 | 158.75 | 150.55 | 151.10 | 150.15 | 459,089 |
| 2026-01-07 | 160.75 | 162.10 | 155.90 | 158.80 | 157.81 | 585,772 |
| 2026-01-06 | 155.20 | 161.55 | 154.55 | 160.90 | 159.89 | 804,416 |
| 2026-01-05 | 153.00 | 156.40 | 151.30 | 153.75 | 152.79 | 611,802 |
| 2026-01-02 | 136.25 | 149.70 | 136.25 | 149.10 | 148.17 | 931,352 |
| 2025-12-31 | 132.40 | 133.80 | 132.05 | 133.75 | 132.91 | 90,072 |
| 2025-12-30 | 132.60 | 134.60 | 132.20 | 133.10 | 132.27 | 214,035 |
| 2025-12-29 | 132.75 | 133.90 | 131.55 | 132.10 | 131.27 | 219,055 |
| 2025-12-24 | 131.00 | 132.90 | 131.00 | 131.55 | 130.73 | 92,283 |
| 2025-12-23 | 130.75 | 132.45 | 130.45 | 131.90 | 131.07 | 169,032 |
| 2025-12-22 | 131.50 | 132.65 | 131.00 | 131.20 | 130.38 | 206,869 |
| 2025-12-19 | 130.60 | 131.55 | 128.45 | 130.75 | 129.93 | 507,853 |
| 2025-12-18 | 129.00 | 132.90 | 128.60 | 131.45 | 130.63 | 248,674 |
| 2025-12-17 | 135.00 | 135.25 | 128.75 | 129.30 | 128.49 | 381,780 |
| 2025-12-16 | 129.75 | 133.90 | 129.05 | 133.60 | 132.76 | 493,466 |
| 2025-12-15 | 130.60 | 132.70 | 130.25 | 132.45 | 131.62 | 354,278 |
| 2025-12-12 | 137.75 | 137.85 | 131.90 | 132.10 | 131.27 | 522,292 |
| 2025-12-11 | 139.00 | 139.45 | 136.30 | 136.90 | 136.04 | 373,113 |
| 2025-12-10 | 143.85 | 145.00 | 140.45 | 140.45 | 139.57 | 232,323 |
| 2025-12-09 | 147.30 | 147.75 | 142.60 | 143.30 | 142.40 | 280,037 |
| 2025-12-08 | 140.10 | 148.25 | 140.10 | 146.85 | 145.93 | 519,096 |
| 2025-12-05 | 138.25 | 140.95 | 137.60 | 139.55 | 138.68 | 314,285 |
| 2025-12-04 | 138.00 | 139.05 | 136.30 | 137.50 | 136.64 | 293,589 |
| 2025-12-03 | 133.85 | 136.50 | 133.40 | 135.95 | 135.10 | 393,954 |
| 2025-12-02 | 129.50 | 133.10 | 129.45 | 131.35 | 130.53 | 394,785 |
| 2025-12-01 | 129.60 | 132.00 | 127.60 | 129.75 | 128.94 | 317,895 |
| 2025-11-28 | 130.00 | 130.40 | 129.25 | 129.90 | 129.09 | 285,183 |
| 2025-11-27 | 129.45 | 131.35 | 128.80 | 129.90 | 129.09 | 186,895 |
| 2025-11-26 | 126.10 | 129.60 | 125.15 | 129.60 | 128.79 | 390,882 |
| 2025-11-25 | 125.30 | 125.90 | 121.00 | 124.60 | 123.82 | 383,903 |
| 2025-11-24 | 124.65 | 125.60 | 123.20 | 124.40 | 123.62 | 638,983 |
| 2025-11-21 | 124.20 | 124.90 | 120.15 | 122.80 | 122.03 | 810,607 |
| 2025-11-20 | 133.50 | 135.65 | 130.05 | 130.05 | 129.24 | 411,963 |
| 2025-11-19 | 126.55 | 131.15 | 125.15 | 129.10 | 128.29 | 275,558 |
| 2025-11-18 | 128.20 | 128.20 | 125.40 | 127.15 | 126.35 | 280,455 |
| 2025-11-17 | 132.00 | 132.90 | 129.30 | 130.20 | 129.38 | 255,421 |
| 2025-11-14 | 132.25 | 132.25 | 126.80 | 131.40 | 130.58 | 554,718 |
| 2025-11-13 | 135.90 | 137.75 | 133.15 | 133.80 | 132.96 | 346,306 |
| 2025-11-12 | 137.95 | 140.05 | 135.10 | 135.35 | 134.50 | 394,736 |
| 2025-11-11 | 136.70 | 139.95 | 136.65 | 137.80 | 136.94 | 250,860 |
| 2025-11-10 | 139.40 | 140.90 | 136.25 | 136.45 | 135.60 | 401,821 |
| 2025-11-07 | 138.15 | 139.40 | 133.85 | 134.15 | 133.31 | 468,046 |
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.