BE Semiconductor Industries NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 118.95 | 119.65 | 115.35 | 117.10 | 113.72 | 460,175 |
| 2025-02-21 | 117.85 | 119.70 | 112.05 | 119.70 | 116.24 | 888,754 |
| 2025-02-20 | 104.65 | 121.90 | 103.65 | 117.00 | 113.62 | 1,990,505 |
| 2025-02-19 | 118.30 | 118.85 | 116.15 | 116.20 | 112.84 | 485,977 |
| 2025-02-18 | 119.10 | 119.40 | 116.40 | 116.85 | 113.47 | 539,217 |
| 2025-02-17 | 117.60 | 119.15 | 116.75 | 119.05 | 115.61 | 430,410 |
| 2025-02-14 | 114.60 | 118.20 | 114.00 | 117.35 | 113.96 | 541,831 |
| 2025-02-13 | 115.90 | 116.05 | 113.75 | 114.75 | 111.43 | 500,553 |
| 2025-02-12 | 115.20 | 115.45 | 112.75 | 114.90 | 111.58 | 661,401 |
| 2025-02-11 | 116.00 | 116.90 | 115.50 | 115.75 | 112.41 | 308,025 |
| 2025-02-10 | 115.85 | 117.70 | 115.80 | 116.70 | 113.33 | 301,593 |
| 2025-02-07 | 118.65 | 118.90 | 114.95 | 115.40 | 112.07 | 455,924 |
| 2025-02-06 | 120.00 | 120.10 | 116.90 | 118.25 | 114.83 | 337,874 |
| 2025-02-05 | 119.45 | 119.80 | 116.50 | 119.80 | 116.34 | 423,727 |
| 2025-02-04 | 123.45 | 123.95 | 120.15 | 120.50 | 117.02 | 350,112 |
| 2025-02-03 | 118.65 | 122.90 | 118.10 | 121.85 | 118.33 | 350,801 |
| 2025-01-31 | 123.85 | 126.25 | 123.85 | 124.70 | 121.10 | 556,422 |
| 2025-01-30 | 122.70 | 124.60 | 122.30 | 122.90 | 119.35 | 388,668 |
| 2025-01-29 | 127.00 | 129.05 | 121.90 | 122.30 | 118.77 | 561,493 |
| 2025-01-28 | 125.50 | 126.30 | 119.80 | 119.90 | 116.44 | 584,076 |
| 2025-01-27 | 124.35 | 129.10 | 119.55 | 124.80 | 121.19 | 1,214,517 |
| 2025-01-24 | 138.45 | 139.05 | 135.75 | 135.90 | 131.97 | 425,309 |
| 2025-01-23 | 143.20 | 143.20 | 137.90 | 138.25 | 134.26 | 619,626 |
| 2025-01-22 | 145.00 | 146.65 | 144.00 | 145.55 | 141.34 | 330,700 |
| 2025-01-21 | 146.00 | 147.80 | 143.80 | 143.95 | 139.79 | 283,074 |
| 2025-01-20 | 148.10 | 148.30 | 145.65 | 146.55 | 142.32 | 196,449 |
| 2025-01-17 | 147.90 | 149.50 | 146.55 | 147.10 | 142.85 | 451,168 |
| 2025-01-16 | 150.75 | 151.10 | 146.70 | 147.80 | 143.53 | 522,706 |
| 2025-01-15 | 139.00 | 143.45 | 138.35 | 141.15 | 137.07 | 341,168 |
| 2025-01-14 | 136.40 | 142.10 | 135.25 | 139.30 | 135.28 | 390,643 |
| 2025-01-13 | 141.75 | 142.20 | 138.65 | 141.00 | 136.93 | 341,581 |
| 2025-01-10 | 143.95 | 145.70 | 143.00 | 143.95 | 139.79 | 290,193 |
| 2025-01-09 | 142.90 | 144.95 | 142.15 | 144.20 | 140.03 | 248,253 |
| 2025-01-08 | 146.55 | 148.80 | 143.75 | 144.70 | 140.52 | 411,620 |
| 2025-01-07 | 145.65 | 152.75 | 145.25 | 146.75 | 142.51 | 741,477 |
| 2025-01-06 | 138.20 | 142.95 | 136.60 | 142.95 | 138.82 | 570,775 |
| 2025-01-03 | 135.90 | 137.95 | 133.40 | 135.60 | 131.68 | 327,359 |
| 2025-01-02 | 134.70 | 136.15 | 132.80 | 136.15 | 132.22 | 413,077 |
| 2024-12-31 | 132.90 | 134.70 | 132.30 | 132.30 | 128.48 | 150,293 |
| 2024-12-30 | 134.00 | 134.35 | 132.10 | 133.25 | 129.40 | 187,635 |
| 2024-12-27 | 134.40 | 135.75 | 133.10 | 133.65 | 129.79 | 307,696 |
| 2024-12-24 | 134.00 | 135.10 | 133.55 | 134.95 | 131.05 | 158,093 |
| 2024-12-23 | 130.05 | 137.45 | 130.05 | 133.50 | 129.64 | 569,289 |
| 2024-12-20 | 126.95 | 131.85 | 126.80 | 130.60 | 126.83 | 843,880 |
| 2024-12-19 | 127.50 | 129.10 | 125.65 | 127.10 | 123.43 | 333,699 |
| 2024-12-18 | 129.20 | 131.90 | 128.00 | 131.55 | 127.75 | 295,318 |
| 2024-12-17 | 127.10 | 130.80 | 126.95 | 128.50 | 124.79 | 314,379 |
| 2024-12-16 | 126.45 | 128.25 | 126.25 | 127.30 | 123.62 | 366,355 |
| 2024-12-13 | 124.60 | 128.45 | 124.50 | 127.10 | 123.43 | 360,173 |
| 2024-12-12 | 127.20 | 127.75 | 124.15 | 124.15 | 120.56 | 292,675 |
| 2024-12-11 | 124.90 | 127.25 | 123.85 | 126.70 | 123.04 | 359,564 |
| 2024-12-10 | 125.10 | 127.30 | 124.80 | 125.20 | 121.58 | 429,135 |
| 2024-12-09 | 124.95 | 126.70 | 124.40 | 126.05 | 122.41 | 656,702 |
| 2024-12-06 | 121.50 | 124.35 | 121.05 | 123.90 | 120.32 | 370,875 |
| 2024-12-05 | 121.05 | 122.55 | 120.05 | 122.05 | 118.52 | 552,983 |
| 2024-12-04 | 119.95 | 122.70 | 118.80 | 121.80 | 118.28 | 825,573 |
| 2024-12-03 | 115.20 | 116.10 | 111.90 | 116.00 | 112.65 | 636,734 |
| 2024-12-02 | 112.45 | 115.45 | 111.70 | 114.00 | 110.71 | 427,493 |
| 2024-11-29 | 110.85 | 113.90 | 110.35 | 113.00 | 109.74 | 424,027 |
| 2024-11-28 | 112.45 | 115.25 | 110.60 | 110.70 | 107.50 | 601,759 |
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.