BE Semiconductor Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	123.60	124.30	122.30	122.65	121.88	342,639
2025-08-13	124.55	125.30	123.35	123.50	122.73	312,995
2025-08-12	121.00	124.10	120.20	123.75	122.97	301,143
2025-08-11	121.40	121.95	120.15	121.55	120.79	238,921
2025-08-08	120.00	121.30	119.20	120.75	119.99	201,923
2025-08-07	116.15	120.78	115.85	119.95	119.20	357,969
2025-08-06	115.80	116.60	114.10	114.80	114.08	242,355
2025-08-05	119.30	120.40	114.90	115.30	114.58	289,622
2025-08-04	118.65	119.40	117.75	118.40	117.66	266,066
2025-08-01	117.60	118.55	115.70	117.15	116.42	302,250
2025-07-31	123.35	124.85	117.70	119.10	118.35	531,465
2025-07-30	120.35	123.35	120.05	122.40	121.63	281,519
2025-07-29	123.05	123.15	119.45	120.00	119.25	355,749
2025-07-28	120.95	124.25	120.20	122.80	122.03	525,249
2025-07-25	125.45	125.65	116.65	117.10	116.37	913,656
2025-07-24	124.00	134.15	124.00	127.00	126.20	1,114,997
2025-07-23	125.65	126.45	123.10	123.65	122.88	536,774
2025-07-22	129.00	129.80	125.75	125.80	125.01	352,052
2025-07-21	128.00	130.15	127.95	130.15	129.33	358,253
2025-07-18	127.65	129.45	127.20	127.95	127.15	355,299
2025-07-17	123.80	127.50	123.10	127.50	126.70	453,717
2025-07-16	122.50	124.10	119.85	119.95	119.20	561,917
2025-07-15	125.00	126.65	124.75	126.30	125.51	444,345
2025-07-14	123.45	125.40	122.55	124.65	123.87	429,088
2025-07-11	127.20	127.30	125.25	127.15	126.35	265,948
2025-07-10	122.65	127.75	122.45	127.40	126.60	622,268
2025-07-09	122.15	123.35	121.20	121.95	121.19	279,193
2025-07-08	121.35	122.85	120.40	122.20	121.43	337,357
2025-07-07	120.60	122.80	120.05	121.40	120.64	328,679
2025-07-04	120.85	121.65	119.55	121.05	120.29	233,714
2025-07-03	123.00	123.05	119.85	121.95	121.19	444,237
2025-07-02	122.15	124.35	120.65	123.25	122.48	391,321
2025-07-01	126.35	126.70	121.65	122.15	121.38	448,700
2025-06-30	130.80	131.00	126.40	127.05	126.25	477,938
2025-06-27	131.15	131.60	129.55	130.45	129.63	269,708
2025-06-26	129.80	130.70	128.50	129.80	128.99	471,253
2025-06-25	130.00	132.35	128.85	129.20	128.39	565,474
2025-06-24	129.05	129.50	125.70	128.90	128.09	543,364
2025-06-23	123.35	126.30	123.20	125.70	124.91	447,466
2025-06-20	125.65	127.65	119.05	123.15	122.38	1,160,279
2025-06-19	124.55	125.90	124.30	124.70	123.92	210,931
2025-06-18	126.70	126.85	125.05	125.75	124.96	262,242
2025-06-17	127.85	129.40	124.55	126.85	126.06	450,385
2025-06-16	126.00	127.20	123.85	127.00	126.20	374,276
2025-06-13	119.95	125.90	118.90	125.90	125.11	700,639
2025-06-12	129.55	131.05	122.75	122.75	121.98	1,320,969
2025-06-11	120.25	120.40	118.30	118.45	117.71	484,589
2025-06-10	116.75	120.30	115.35	120.30	119.55	602,144
2025-06-09	113.35	115.75	112.70	114.85	114.13	260,124
2025-06-06	109.35	113.60	108.80	113.60	112.89	407,430
2025-06-05	108.95	111.50	108.35	110.60	109.91	379,514
2025-06-04	108.00	109.60	106.75	107.95	107.27	343,534
2025-06-03	104.00	107.70	103.25	106.75	106.08	286,300
2025-06-02	104.25	105.65	103.95	103.95	103.30	329,709
2025-05-30	106.70	110.05	106.45	106.55	105.88	619,507
2025-05-29	111.60	114.10	109.50	110.50	109.81	405,680
2025-05-28	108.80	109.80	108.40	108.90	108.22	266,968
2025-05-27	107.00	109.95	107.00	109.45	108.76	264,477
2025-05-26	108.00	108.70	107.15	107.50	106.83	166,572
2025-05-23	107.05	108.10	102.40	105.30	104.64	488,686

← NewerPage 6 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.