BE Semiconductor Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	107.10	108.80	106.55	108.10	107.42	311,309
2025-05-21	108.00	109.60	107.60	108.85	108.17	260,008
2025-05-20	111.05	111.45	107.45	108.50	107.82	436,399
2025-05-19	112.00	112.45	109.55	110.85	110.16	421,918
2025-05-16	114.00	115.25	112.60	113.30	112.59	479,370
2025-05-15	118.60	119.80	114.60	115.50	114.78	637,984
2025-05-14	119.60	120.60	116.35	120.15	119.40	514,675
2025-05-13	115.75	119.35	114.25	118.70	117.96	539,298
2025-05-12	110.50	116.15	110.50	115.00	114.28	890,288
2025-05-09	109.55	109.90	107.55	107.90	107.22	470,310
2025-05-08	106.60	110.05	105.60	106.10	105.44	899,930
2025-05-07	98.080	104.00	98.000	104.00	103.35	649,336
2025-05-06	100.00	100.30	96.840	98.840	98.221	375,623
2025-05-05	100.60	101.10	99.060	100.10	99.473	374,946
2025-05-02	96.480	99.900	96.280	99.700	99.075	658,990
2025-04-30	98.800	99.200	92.740	94.240	93.650	549,016
2025-04-29	98.800	100.35	98.040	98.600	97.982	366,944
2025-04-28	97.500	99.380	97.160	97.720	97.108	579,861
2025-04-25	96.560	98.480	94.560	97.040	96.432	531,463
2025-04-24	93.780	95.740	90.500	95.740	92.974	695,272
2025-04-23	96.780	105.30	93.220	93.960	91.245	1,310,579
2025-04-22	93.260	93.680	91.960	93.180	90.488	603,774
2025-04-17	94.200	95.700	93.300	93.980	91.265	480,434
2025-04-16	93.760	95.080	92.920	94.260	91.537	694,660
2025-04-15	93.560	97.380	91.360	97.380	94.567	1,098,045
2025-04-14	86.320	87.480	85.680	85.940	83.457	426,810
2025-04-11	84.740	85.220	80.940	83.200	80.796	705,903
2025-04-10	93.000	93.000	82.620	82.620	80.233	948,915
2025-04-09	82.020	83.220	79.620	79.620	77.320	985,606
2025-04-08	87.580	89.100	85.840	85.840	83.360	752,125
2025-04-07	81.200	92.200	80.840	84.860	82.408	1,149,912
2025-04-04	89.120	91.860	85.680	88.840	86.273	893,581
2025-04-03	93.440	95.440	88.960	89.900	87.303	708,072
2025-04-02	97.880	98.440	95.720	97.500	94.683	340,128
2025-04-01	96.600	97.860	95.260	97.860	95.033	395,333
2025-03-31	96.640	97.720	95.140	95.220	92.469	412,054
2025-03-28	99.980	100.55	98.160	98.540	95.693	472,369
2025-03-27	103.60	104.50	101.05	101.05	98.130	402,100
2025-03-26	108.00	108.20	104.55	104.90	101.87	272,177
2025-03-25	107.75	109.30	105.95	108.30	105.17	432,190
2025-03-24	105.70	106.55	104.85	105.90	102.84	340,614
2025-03-21	106.75	107.10	102.15	104.05	101.04	631,581
2025-03-20	107.80	109.05	107.05	107.20	104.10	280,372
2025-03-19	105.80	108.20	105.70	107.75	104.64	388,269
2025-03-18	106.15	109.65	105.55	106.20	103.13	430,248
2025-03-17	106.05	106.80	104.85	105.70	102.65	280,615
2025-03-14	106.25	107.30	104.45	106.10	103.03	343,257
2025-03-13	105.85	106.25	103.70	105.20	102.16	353,164
2025-03-12	100.65	107.00	100.20	106.35	103.28	886,119
2025-03-11	98.100	99.280	95.780	97.680	94.858	656,460
2025-03-10	102.85	103.20	94.840	96.480	93.693	543,705
2025-03-07	100.55	102.35	99.820	101.15	98.228	443,940
2025-03-06	107.05	107.15	100.90	101.05	98.130	689,295
2025-03-05	105.00	107.05	104.65	106.25	103.18	490,819
2025-03-04	105.20	106.05	102.15	102.70	99.733	599,258
2025-03-03	106.65	108.00	105.00	107.05	103.96	392,929
2025-02-28	105.00	107.95	104.55	106.40	103.33	844,952
2025-02-27	113.00	113.30	108.05	108.20	105.07	474,618
2025-02-26	115.20	115.85	113.35	114.70	111.39	315,765
2025-02-25	115.30	117.15	113.80	114.15	110.85	347,400

← NewerPage 7 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.