BE Semiconductor Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	141.00	143.70	136.90	137.75	136.89	412,523
2025-11-05	137.95	141.70	135.65	141.50	140.61	411,105
2025-11-04	143.20	144.25	140.85	142.55	141.66	338,158
2025-11-03	146.75	147.75	145.05	145.80	144.89	347,189
2025-10-31	147.20	148.75	147.10	147.60	146.68	361,121
2025-10-30	147.85	150.00	145.35	147.05	146.13	526,955
2025-10-29	146.00	149.50	146.00	147.65	146.73	387,181
2025-10-28	146.80	148.45	146.50	146.60	145.68	282,125
2025-10-27	148.50	149.80	146.25	148.00	147.07	460,397
2025-10-24	148.35	149.25	145.05	147.05	146.13	538,423
2025-10-23	145.45	151.00	138.75	144.25	143.35	1,227,630
2025-10-22	142.05	142.50	137.50	138.50	137.63	563,290
2025-10-21	143.95	145.90	142.85	144.30	143.40	469,553
2025-10-20	144.65	145.20	142.00	145.20	144.29	324,475
2025-10-17	141.60	144.30	140.55	141.70	140.81	334,732
2025-10-16	146.70	147.30	144.60	145.10	144.19	302,499
2025-10-15	144.25	146.20	139.70	145.50	144.59	567,103
2025-10-14	140.45	140.80	136.20	140.50	139.62	567,186
2025-10-13	140.30	145.30	140.15	142.75	141.86	411,293
2025-10-10	144.10	145.65	139.55	140.30	139.42	391,221
2025-10-09	148.10	149.15	141.40	145.40	144.49	406,673
2025-10-08	143.60	146.40	141.65	146.35	145.43	450,879
2025-10-07	146.60	149.50	145.40	146.80	145.88	727,633
2025-10-06	130.65	149.80	129.50	146.75	145.83	1,713,611
2025-10-03	133.50	133.63	128.75	130.50	129.68	550,264
2025-10-02	130.10	136.40	130.00	133.55	132.71	827,778
2025-10-01	126.30	128.15	125.80	127.80	127.00	287,554
2025-09-30	126.00	127.60	125.10	126.85	126.06	256,517
2025-09-29	124.25	126.75	123.15	126.40	125.61	338,609
2025-09-26	125.50	126.00	121.95	122.40	121.63	422,035
2025-09-25	128.80	129.60	126.10	126.70	125.91	303,105
2025-09-24	127.50	129.35	127.30	128.55	127.74	392,275
2025-09-23	121.00	128.20	120.80	126.90	126.11	548,917
2025-09-22	122.90	123.50	121.65	122.80	122.03	368,559
2025-09-19	124.00	124.20	121.50	121.50	120.74	632,341
2025-09-18	117.40	124.90	116.70	124.80	124.02	953,225
2025-09-17	117.00	117.20	112.55	115.65	114.93	521,432
2025-09-16	120.90	121.05	116.45	116.60	115.87	616,821
2025-09-15	112.70	118.95	112.70	118.15	117.41	690,041
2025-09-12	114.50	114.80	110.75	111.85	111.15	416,750
2025-09-11	112.00	114.95	111.75	113.65	112.94	309,219
2025-09-10	112.75	114.10	112.00	112.35	111.65	294,701
2025-09-09	110.95	112.75	110.70	111.45	110.75	308,564
2025-09-08	109.20	111.05	108.50	110.85	110.16	233,712
2025-09-05	108.10	109.60	107.70	108.70	108.02	315,985
2025-09-04	106.20	107.85	105.40	107.15	106.48	336,918
2025-09-03	108.90	109.35	105.80	105.80	105.14	440,560
2025-09-02	114.55	115.10	106.90	106.90	106.23	586,188
2025-09-01	114.65	116.95	113.60	115.50	114.78	165,385
2025-08-29	119.40	120.30	115.10	115.10	114.38	422,160
2025-08-28	119.70	121.30	118.10	119.75	119.00	346,921
2025-08-27	120.90	123.15	119.80	119.80	119.05	239,225
2025-08-26	119.55	121.10	118.00	120.70	119.94	672,087
2025-08-25	118.80	119.85	118.35	119.15	118.40	130,712
2025-08-22	114.55	119.15	114.45	119.00	118.25	314,592
2025-08-21	117.65	118.10	114.85	115.45	114.73	169,240
2025-08-20	118.15	119.80	116.60	117.10	116.37	255,519
2025-08-19	118.65	119.95	117.90	119.40	118.65	274,186
2025-08-18	118.60	118.90	117.00	117.80	117.06	206,008
2025-08-15	122.00	122.75	117.15	118.55	117.81	576,864

← NewerPage 5 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.