BE Semiconductor Industries NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 112.45 | 115.25 | 110.60 | 110.70 | 107.50 | 601,759 |
| 2024-11-27 | 111.05 | 111.10 | 107.90 | 108.45 | 105.32 | 287,626 |
| 2024-11-26 | 112.00 | 113.80 | 110.80 | 110.90 | 107.70 | 370,697 |
| 2024-11-25 | 112.65 | 115.15 | 111.45 | 112.45 | 109.20 | 923,174 |
| 2024-11-22 | 108.80 | 114.35 | 107.80 | 112.80 | 109.54 | 668,037 |
| 2024-11-21 | 107.20 | 108.85 | 105.60 | 107.50 | 104.39 | 494,022 |
| 2024-11-20 | 109.05 | 110.70 | 106.95 | 107.10 | 104.01 | 412,379 |
| 2024-11-19 | 111.20 | 111.60 | 105.10 | 107.75 | 104.64 | 517,087 |
| 2024-11-18 | 112.65 | 113.00 | 108.80 | 110.55 | 107.36 | 486,465 |
| 2024-11-15 | 113.90 | 116.45 | 113.65 | 114.35 | 111.05 | 878,713 |
| 2024-11-14 | 113.30 | 119.15 | 111.55 | 117.25 | 113.86 | 1,112,029 |
| 2024-11-13 | 113.50 | 114.25 | 110.65 | 111.60 | 108.38 | 469,040 |
| 2024-11-12 | 109.50 | 115.85 | 109.15 | 114.15 | 110.85 | 794,278 |
| 2024-11-11 | 111.20 | 111.45 | 108.65 | 110.25 | 107.06 | 516,948 |
| 2024-11-08 | 109.20 | 111.20 | 107.10 | 109.50 | 106.34 | 600,476 |
| 2024-11-07 | 103.35 | 108.80 | 101.75 | 108.80 | 105.66 | 919,813 |
| 2024-11-06 | 102.50 | 104.50 | 100.80 | 103.10 | 100.12 | 727,354 |
| 2024-11-05 | 100.80 | 102.00 | 99.460 | 101.95 | 99.004 | 302,911 |
| 2024-11-04 | 100.15 | 101.05 | 97.640 | 100.60 | 97.693 | 407,494 |
| 2024-11-01 | 98.120 | 101.80 | 97.600 | 101.10 | 98.179 | 320,712 |
| 2024-10-31 | 101.45 | 101.45 | 96.600 | 97.940 | 95.110 | 510,389 |
| 2024-10-30 | 105.00 | 105.25 | 100.80 | 101.95 | 99.004 | 383,020 |
| 2024-10-29 | 104.30 | 104.95 | 102.65 | 104.85 | 101.82 | 308,764 |
| 2024-10-28 | 106.00 | 107.20 | 104.15 | 104.50 | 101.48 | 351,290 |
| 2024-10-25 | 105.65 | 106.40 | 103.95 | 105.65 | 102.60 | 372,703 |
| 2024-10-24 | 97.700 | 106.40 | 95.820 | 106.00 | 102.94 | 1,056,170 |
| 2024-10-23 | 101.25 | 102.55 | 100.30 | 100.30 | 97.402 | 392,328 |
| 2024-10-22 | 101.95 | 103.30 | 100.70 | 101.45 | 98.519 | 379,180 |
| 2024-10-21 | 103.65 | 104.65 | 100.85 | 101.35 | 98.422 | 390,831 |
| 2024-10-18 | 102.00 | 105.20 | 101.95 | 103.70 | 100.70 | 430,810 |
| 2024-10-17 | 102.15 | 102.75 | 100.30 | 100.90 | 97.985 | 395,253 |
| 2024-10-16 | 99.840 | 103.00 | 98.400 | 99.880 | 96.994 | 730,087 |
| 2024-10-15 | 114.00 | 114.30 | 99.080 | 101.15 | 98.228 | 827,541 |
| 2024-10-14 | 110.50 | 113.80 | 109.55 | 113.80 | 110.51 | 274,198 |
| 2024-10-11 | 109.05 | 110.20 | 108.30 | 110.20 | 107.02 | 272,523 |
| 2024-10-10 | 110.20 | 110.60 | 107.45 | 108.90 | 105.75 | 343,918 |
| 2024-10-09 | 111.10 | 112.40 | 109.40 | 111.75 | 108.52 | 201,720 |
| 2024-10-08 | 109.65 | 111.30 | 108.25 | 110.95 | 107.74 | 223,792 |
| 2024-10-07 | 113.05 | 113.35 | 109.25 | 110.95 | 107.74 | 265,581 |
| 2024-10-04 | 112.70 | 115.10 | 112.20 | 112.60 | 109.35 | 264,232 |
| 2024-10-03 | 112.75 | 113.80 | 110.25 | 112.85 | 109.59 | 224,157 |
| 2024-10-02 | 111.00 | 113.65 | 109.70 | 113.50 | 110.22 | 375,181 |
| 2024-10-01 | 114.15 | 115.55 | 109.75 | 110.25 | 107.06 | 316,971 |
| 2024-09-30 | 112.95 | 115.35 | 112.60 | 113.55 | 110.27 | 294,598 |
| 2024-09-27 | 113.70 | 114.75 | 112.30 | 113.95 | 110.66 | 352,702 |
| 2024-09-26 | 114.10 | 114.85 | 111.05 | 112.65 | 109.40 | 464,785 |
| 2024-09-25 | 107.80 | 110.40 | 106.95 | 109.15 | 106.00 | 272,648 |
| 2024-09-24 | 109.00 | 110.15 | 107.45 | 108.10 | 104.98 | 323,601 |
| 2024-09-23 | 108.90 | 109.50 | 106.50 | 107.25 | 104.15 | 498,624 |
| 2024-09-20 | 116.20 | 116.20 | 111.60 | 111.60 | 108.38 | 438,193 |
| 2024-09-19 | 114.25 | 117.95 | 113.05 | 116.95 | 113.57 | 434,432 |
| 2024-09-18 | 113.00 | 113.00 | 111.45 | 112.15 | 108.91 | 189,216 |
| 2024-09-17 | 110.65 | 113.70 | 110.65 | 113.05 | 109.78 | 224,573 |
| 2024-09-16 | 112.50 | 113.60 | 110.55 | 111.25 | 108.04 | 194,396 |
| 2024-09-13 | 111.50 | 113.35 | 111.20 | 113.15 | 109.88 | 217,561 |
| 2024-09-12 | 113.25 | 114.30 | 111.15 | 111.80 | 108.57 | 493,523 |
| 2024-09-11 | 105.20 | 109.10 | 105.10 | 107.70 | 104.59 | 379,464 |
| 2024-09-10 | 105.15 | 106.40 | 103.80 | 104.50 | 101.48 | 201,119 |
| 2024-09-09 | 104.70 | 107.20 | 103.75 | 105.15 | 102.11 | 241,978 |
| 2024-09-06 | 107.15 | 108.10 | 103.10 | 103.75 | 100.75 | 366,323 |
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.