BE Semiconductor Industries NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 165.95 | 166.75 | 155.55 | 155.55 | 155.55 | 845,388 |
| 2026-10-15 | 165.10 | 166.15 | 161.05 | 163.40 | 163.40 | 827,019 |
| 2026-10-14 | 173.55 | 175.55 | 170.35 | 174.55 | 174.55 | 398,423 |
| 2026-10-13 | 171.00 | 174.20 | 168.05 | 172.50 | 172.50 | 445,354 |
| 2026-10-12 | 178.60 | 180.35 | 175.60 | 175.60 | 175.60 | 325,353 |
| 2026-10-09 | 179.45 | 182.30 | 176.75 | 179.45 | 179.45 | 416,964 |
| 2026-10-08 | 173.00 | 182.15 | 169.55 | 179.90 | 179.90 | 623,800 |
| 2026-10-07 | 180.90 | 186.25 | 172.10 | 175.75 | 175.75 | 1,035,684 |
| 2026-10-06 | 194.20 | 197.80 | 190.10 | 192.05 | 192.05 | 625,963 |
| 2026-10-05 | 205.50 | 208.40 | 200.10 | 203.00 | 203.00 | 418,785 |
| 2026-10-02 | 194.80 | 208.90 | 192.65 | 204.80 | 204.80 | 722,054 |
| 2026-10-01 | 196.00 | 196.90 | 187.85 | 191.40 | 191.40 | 559,246 |
| 2026-09-30 | 192.50 | 195.20 | 191.50 | 191.80 | 191.80 | 395,459 |
| 2026-09-29 | 187.65 | 193.95 | 186.95 | 192.50 | 192.50 | 442,036 |
| 2026-09-28 | 184.95 | 189.15 | 183.50 | 184.35 | 184.35 | 365,693 |
| 2026-09-25 | 190.20 | 191.10 | 186.50 | 187.60 | 187.60 | 320,164 |
| 2026-09-24 | 190.00 | 190.10 | 185.05 | 187.40 | 187.40 | 335,804 |
| 2026-09-23 | 191.75 | 192.25 | 186.05 | 189.50 | 189.50 | 333,357 |
| 2026-09-22 | 189.80 | 192.25 | 186.95 | 191.90 | 191.90 | 368,369 |
| 2026-09-21 | 188.50 | 191.35 | 185.55 | 188.65 | 188.65 | 377,201 |
| 2026-09-18 | 184.95 | 186.70 | 183.60 | 186.65 | 186.65 | 942,415 |
| 2026-09-17 | 180.00 | 183.10 | 176.70 | 181.50 | 181.50 | 377,790 |
| 2026-09-16 | 178.70 | 181.05 | 177.85 | 178.85 | 178.85 | 458,112 |
| 2026-09-15 | 176.60 | 180.10 | 173.90 | 176.35 | 176.35 | 519,758 |
| 2026-09-14 | 180.90 | 180.90 | 172.50 | 175.95 | 175.95 | 771,511 |
| 2026-09-11 | 182.80 | 190.25 | 182.50 | 189.25 | 189.25 | 426,209 |
| 2026-09-10 | 189.15 | 191.80 | 183.95 | 184.10 | 184.10 | 326,043 |
| 2026-09-09 | 194.45 | 195.00 | 185.70 | 188.95 | 188.95 | 367,207 |
| 2026-09-08 | 199.80 | 200.20 | 190.70 | 195.20 | 195.20 | 573,770 |
| 2026-09-07 | 198.40 | 204.10 | 198.40 | 202.50 | 202.50 | 395,791 |
| 2026-09-04 | 192.00 | 199.30 | 191.30 | 196.65 | 196.65 | 392,446 |
| 2026-09-03 | 192.45 | 193.70 | 187.85 | 191.40 | 191.40 | 284,943 |
| 2026-09-02 | 188.50 | 193.85 | 187.90 | 192.50 | 192.50 | 282,950 |
| 2026-09-01 | 194.65 | 197.80 | 187.95 | 189.15 | 189.15 | 321,597 |
| 2026-08-31 | 196.95 | 198.20 | 194.40 | 195.50 | 195.50 | 333,771 |
| 2026-08-28 | 194.90 | 200.70 | 194.20 | 197.50 | 197.50 | 342,622 |
| 2026-08-27 | 196.40 | 197.60 | 190.70 | 195.00 | 195.00 | 503,121 |
| 2026-08-26 | 197.00 | 199.00 | 190.90 | 192.10 | 192.10 | 607,276 |
| 2026-08-25 | 210.00 | 210.30 | 194.70 | 199.20 | 199.20 | 889,400 |
| 2026-08-24 | 207.80 | 213.90 | 205.70 | 208.00 | 208.00 | 304,137 |
| 2026-08-21 | 213.30 | 216.30 | 210.10 | 212.80 | 212.80 | 264,695 |
| 2026-08-20 | 214.10 | 216.20 | 209.40 | 210.80 | 210.80 | 367,406 |
| 2026-08-19 | 222.90 | 224.00 | 211.90 | 212.20 | 212.20 | 423,595 |
| 2026-08-18 | 232.40 | 234.00 | 222.10 | 222.30 | 222.30 | 381,764 |
| 2026-08-17 | 240.20 | 241.90 | 236.30 | 237.80 | 237.80 | 319,061 |
| 2026-08-14 | 234.50 | 239.10 | 233.00 | 233.50 | 233.50 | 312,149 |
| 2026-08-13 | 233.50 | 236.10 | 229.30 | 235.20 | 235.20 | 458,006 |
| 2026-08-12 | 228.30 | 234.30 | 227.80 | 231.80 | 231.80 | 420,247 |
| 2026-08-11 | 219.00 | 228.10 | 218.00 | 225.00 | 225.00 | 344,624 |
| 2026-08-10 | 223.20 | 228.40 | 219.60 | 219.80 | 219.80 | 297,680 |
| 2026-08-07 | 215.50 | 225.30 | 215.00 | 221.40 | 221.40 | 328,870 |
| 2026-08-06 | 213.70 | 217.80 | 209.40 | 217.20 | 217.20 | 335,456 |
| 2026-08-05 | 220.00 | 221.30 | 213.40 | 215.50 | 215.50 | 420,482 |
| 2026-08-04 | 208.20 | 217.80 | 207.30 | 217.70 | 217.70 | 657,781 |
| 2026-08-03 | 200.70 | 203.00 | 194.10 | 201.40 | 201.40 | 483,231 |
| 2026-07-31 | 205.00 | 205.90 | 194.55 | 198.25 | 198.25 | 844,032 |
| 2026-07-30 | 190.65 | 198.85 | 187.35 | 197.50 | 197.50 | 908,361 |
| 2026-07-29 | 192.15 | 201.90 | 188.50 | 189.50 | 189.50 | 738,514 |
| 2026-07-28 | 199.75 | 204.60 | 193.35 | 197.80 | 197.80 | 894,883 |
| 2026-07-27 | 225.10 | 225.30 | 203.90 | 205.10 | 205.10 | 789,093 |
Page 1 of 2 · 65 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.