BE Semiconductor Industries NV historical data

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

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

← NewerPage 4 of 22 · 1,282 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.