NV Bekaert SA (0OQJ) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. NV Bekaert SA

Date Open High Low Close* Volume
04/12/2018 23.74p 23.74p 22.72p 22.76p 6782
03/12/2018 23.45p 24.12p 23.40p 23.66p 5413
30/11/2018 22.88p 23.08p 22.38p 22.91p 159
29/11/2018 22.35p 22.82p 22.35p 22.69p 1097
28/11/2018 22.18p 22.34p 22.06p 22.20p 2216
27/11/2018 21.51p 22.02p 21.51p 21.93p 306
26/11/2018 21.81p 21.90p 21.54p 21.78p 1401
23/11/2018 22.00p 22.00p 21.54p 21.60p 1193
22/11/2018 22.25p 22.25p 21.70p 22.16p 2131
21/11/2018 21.51p 22.17p 21.51p 22.17p 2841
20/11/2018 21.20p 21.55p 20.84p 21.55p 474
19/11/2018 21.41p 21.41p 21.00p 21.16p 1619
16/11/2018 21.89p 21.89p 20.92p 21.05p 3328
15/11/2018 21.00p 22.26p 20.78p 21.84p 2459
14/11/2018 19.87p 20.60p 19.64p 20.40p 3791
13/11/2018 19.50p 19.61p 19.37p 19.50p 1042
12/11/2018 20.10p 20.10p 19.20p 19.27p 1227
09/11/2018 20.24p 20.24p 19.29p 19.55p 2364
08/11/2018 20.64p 20.64p 20.18p 20.33p 1514
07/11/2018 20.02p 20.26p 20.02p 20.22p 661
06/11/2018 19.50p 19.76p 19.38p 19.61p 851
05/11/2018 20.50p 20.50p 19.70p 19.85p 32
02/11/2018 19.91p 20.20p 19.91p 20.08p 391
01/11/2018 19.57p 19.60p 19.38p 19.58p 147
31/10/2018 19.25p 19.25p 18.98p 18.98p 1541
30/10/2018 19.00p 19.00p 18.37p 18.58p 1556
29/10/2018 18.50p 18.89p 18.50p 18.59p 1466
26/10/2018 18.06p 18.06p 18.02p 18.02p 3975
25/10/2018 17.57p 18.26p 17.50p 18.00p 0
24/10/2018 18.00p 18.00p 17.56p 17.56p 15
23/10/2018 18.44p 18.44p 17.83p 17.93p 1607
22/10/2018 19.00p 19.00p 18.36p 18.42p 879
19/10/2018 19.20p 19.20p 18.50p 18.50p 598
18/10/2018 19.70p 19.70p 19.23p 19.25p 131
17/10/2018 20.67p 20.67p 19.57p 19.64p 3569
16/10/2018 20.11p 19.85p 19.38p 19.82p 4746
15/10/2018 19.80p 19.80p 19.40p 19.47p 873
12/10/2018 19.80p 19.80p 19.09p 19.09p 48794
11/10/2018 20.90p 20.90p 19.65p 19.75p 603
10/10/2018 20.90p 21.23p 20.90p 21.03p 1115
09/10/2018 21.00p 21.22p 21.00p 21.05p 4978
08/10/2018 21.64p 21.64p 20.98p 21.07p 1100
05/10/2018 22.63p 22.63p 21.66p 21.70p 1835
04/10/2018 22.21p 22.29p 22.21p 22.27p 743
03/10/2018 22.10p 22.38p 22.10p 22.32p 242
02/10/2018 22.00p 22.02p 21.58p 21.99p 5195
01/10/2018 21.81p 21.81p 21.52p 21.52p 706
28/09/2018 21.97p 21.79p 21.28p 21.53p 500
27/09/2018 21.49p 21.56p 21.49p 21.56p 16
26/09/2018 22.08p 22.08p 21.57p 21.58p 113
25/09/2018 22.40p 22.40p 22.08p 22.24p 1205
24/09/2018 23.15p 23.15p 22.45p 22.45p 2576
21/09/2018 22.88p 23.02p 22.82p 22.84p 614
20/09/2018 22.35p 22.75p 22.35p 22.75p 1239
19/09/2018 22.58p 22.77p 22.52p 22.52p 327
18/09/2018 22.61p 22.61p 22.33p 22.45p 1483
17/09/2018 22.21p 22.62p 22.16p 22.55p 849
14/09/2018 22.00p 22.04p 22.00p 22.04p 382
13/09/2018 21.70p 22.04p 21.70p 21.91p 177
12/09/2018 21.87p 21.87p 21.32p 21.54p 137
11/09/2018 21.87p 21.87p 21.33p 21.42p 102
10/09/2018 21.81p 21.75p 21.56p 21.71p 400
07/09/2018 21.49p 21.58p 21.40p 21.58p 39
06/09/2018 21.43p 21.46p 21.32p 21.41p 800
05/09/2018 21.74p 21.74p 21.36p 21.46p 96
04/09/2018 21.74p 21.74p 21.65p 21.69p 104
03/09/2018 22.00p 22.00p 21.68p 21.81p 35
31/08/2018 22.58p 22.58p 21.94p 21.94p 8
30/08/2018 22.65p 22.65p 22.40p 22.45p 1640
29/08/2018 22.94p 22.75p 22.44p 22.62p 0
28/08/2018 22.00p 22.54p 22.00p 22.51p 713
24/08/2018 21.72p 21.98p 21.72p 21.89p 1325
23/08/2018 22.04p 22.29p 21.77p 21.77p 1955
22/08/2018 22.44p 22.44p 22.22p 22.29p 538
21/08/2018 22.02p 22.38p 22.02p 22.34p 304
20/08/2018 22.00p 22.00p 21.78p 21.82p 492
17/08/2018 22.00p 21.91p 21.53p 21.64p 168
16/08/2018 21.70p 21.76p 21.67p 21.67p 387
15/08/2018 22.61p 22.61p 21.29p 21.29p 107
14/08/2018 22.23p 22.30p 22.06p 22.26p 1762
13/08/2018 22.88p 22.88p 22.34p 22.45p 40
10/08/2018 23.01p 23.01p 22.31p 22.42p 1136
09/08/2018 22.50p 22.74p 22.50p 22.74p 903
08/08/2018 23.49p 23.49p 22.36p 22.41p 2437
07/08/2018 23.20p 23.58p 23.20p 23.48p 907
06/08/2018 23.70p 23.73p 22.94p 23.15p 1109
03/08/2018 23.89p 23.96p 23.66p 23.73p 4856
02/08/2018 24.00p 24.00p 23.42p 23.44p 812
01/08/2018 24.06p 24.08p 23.79p 23.89p 1084
31/07/2018 24.29p 24.29p 24.08p 24.08p 1322
30/07/2018 23.78p 24.07p 23.78p 24.07p 509
27/07/2018 23.20p 23.88p 23.07p 23.24p 573
26/07/2018 23.24p 23.33p 23.00p 23.27p 522
25/07/2018 22.40p 22.68p 22.34p 22.68p 1335
24/07/2018 22.80p 22.80p 22.15p 22.27p 2347
23/07/2018 22.90p 22.90p 21.84p 22.24p 1707
20/07/2018 24.00p 24.00p 22.02p 22.19p 631
19/07/2018 27.81p 27.66p 27.50p 27.56p 3009
18/07/2018 27.91p 27.91p 27.57p 27.58p 350
17/07/2018 27.24p 27.62p 27.13p 27.41p 0
16/07/2018 27.41p 27.24p 27.00p 27.06p 126
13/07/2018 27.30p 27.30p 26.98p 27.14p 25038
12/07/2018 27.13p 27.38p 27.13p 27.18p 876
11/07/2018 27.70p 27.70p 27.03p 27.03p 1706
10/07/2018 28.00p 28.00p 27.41p 27.45p 512
09/07/2018 28.14p 28.14p 27.76p 27.93p 427
06/07/2018 27.93p 27.94p 27.67p 27.91p 3304
05/07/2018 27.30p 27.85p 27.30p 27.82p 3992
04/07/2018 27.22p 27.36p 27.18p 27.36p 408
03/07/2018 27.60p 27.68p 27.29p 27.37p 1228
02/07/2018 27.60p 27.60p 27.13p 27.13p 1689
29/06/2018 27.15p 28.16p 27.15p 27.99p 716
28/06/2018 28.08p 28.08p 27.56p 27.86p 1238
27/06/2018 28.35p 28.35p 28.10p 28.28p 576
26/06/2018 28.50p 28.50p 28.35p 28.45p 1138
25/06/2018 29.49p 29.49p 28.40p 28.45p 612
22/06/2018 28.56p 28.79p 28.21p 28.52p 1480
21/06/2018 28.58p 28.72p 28.47p 28.60p 3023
20/06/2018 29.01p 29.33p 28.66p 28.84p 419
19/06/2018 28.88p 28.98p 28.84p 28.91p 1389
18/06/2018 29.49p 29.49p 28.88p 29.16p 3223
15/06/2018 29.55p 29.56p 29.08p 29.31p 2854
14/06/2018 29.51p 29.60p 29.21p 29.21p 2077
13/06/2018 29.87p 29.87p 28.92p 29.03p 5219
12/06/2018 29.60p 29.60p 29.24p 29.25p 2646
11/06/2018 31.01p 30.66p 28.87p 29.09p 8730
08/06/2018 33.28p 33.28p 30.05p 30.14p 1891
07/06/2018 33.03p 33.26p 32.98p 33.18p 5148
06/06/2018 32.67p 33.16p 32.67p 32.81p 2244
05/06/2018 32.96p 32.88p 32.58p 32.71p 2118
04/06/2018 32.56p 32.77p 32.57p 32.66p 2838
01/06/2018 32.14p 32.73p 32.14p 32.57p 3431
31/05/2018 32.16p 32.47p 32.00p 32.10p 9050
30/05/2018 32.75p 32.75p 31.96p 32.17p 532
29/05/2018 33.32p 33.32p 32.98p 33.07p 1738
25/05/2018 33.43p 33.43p 33.30p 33.39p 3404
24/05/2018 33.57p 33.59p 33.30p 33.34p 3435
23/05/2018 33.62p 33.62p 33.26p 33.50p 1010
22/05/2018 33.32p 33.76p 33.32p 33.42p 182
21/05/2018 33.43p 33.43p 33.30p 33.37p 284
18/05/2018 33.60p 33.78p 33.39p 33.51p 2175
17/05/2018 33.30p 33.40p 33.22p 33.40p 25
16/05/2018 33.74p 33.74p 33.26p 33.51p 702
15/05/2018 34.71p 34.71p 33.54p 33.75p 671
14/05/2018 33.83p 34.40p 33.83p 34.11p 3933
11/05/2018 33.41p 33.82p 33.41p 33.50p 1004
10/05/2018 34.52p 34.54p 34.42p 34.42p 47
09/05/2018 35.30p 34.83p 33.88p 34.02p 607
08/05/2018 34.54p 34.70p 34.54p 34.55p 751
04/05/2018 34.88p 34.88p 34.61p 34.62p 8421
03/05/2018 35.28p 35.28p 34.48p 34.54p 60668
02/05/2018 35.13p 35.24p 35.12p 35.12p 156
01/05/2018 34.86p 34.83p 34.83p 34.83p 0
30/04/2018 34.86p 35.09p 34.83p 34.83p 3782
27/04/2018 34.61p 35.10p 34.61p 34.69p 976
26/04/2018 34.46p 34.63p 34.30p 34.40p 1914
25/04/2018 34.50p 34.50p 34.24p 34.33p 996
24/04/2018 34.50p 34.75p 34.50p 34.75p 2716
23/04/2018 34.88p 35.12p 34.78p 34.78p 756
20/04/2018 34.84p 34.94p 34.67p 34.70p 2780
19/04/2018 35.09p 35.09p 34.68p 34.84p 1206
18/04/2018 34.63p 35.16p 34.63p 35.04p 342
17/04/2018 33.70p 34.31p 33.70p 34.31p 215
16/04/2018 34.12p 34.16p 33.95p 33.95p 0
13/04/2018 34.10p 34.40p 34.07p 34.07p 1630
12/04/2018 33.81p 33.79p 33.54p 33.79p 1211
11/04/2018 34.40p 34.19p 33.66p 33.78p 26
10/04/2018 33.66p 33.92p 33.37p 33.76p 1100
09/04/2018 34.44p 34.44p 33.37p 33.37p 699
06/04/2018 34.21p 34.21p 33.79p 33.95p 2326
05/04/2018 33.64p 34.24p 33.64p 34.04p 615
04/04/2018 34.80p 34.80p 33.58p 33.68p 4978
03/04/2018 35.01p 34.78p 34.57p 34.63p 0
29/03/2018 34.73p 34.86p 34.66p 34.66p 112
28/03/2018 34.40p 34.57p 34.33p 34.43p 449
27/03/2018 34.50p 34.68p 34.46p 34.51p 734
26/03/2018 34.96p 34.96p 34.44p 34.59p 148
23/03/2018 36.00p 36.00p 34.64p 34.77p 114
22/03/2018 35.34p 35.34p 35.02p 35.11p 95
21/03/2018 35.60p 35.60p 35.44p 35.44p 561
20/03/2018 35.53p 35.59p 35.50p 35.50p 121
19/03/2018 35.95p 36.00p 35.26p 35.32p 388
16/03/2018 35.97p 36.01p 35.78p 35.88p 5826
15/03/2018 35.81p 36.25p 35.44p 35.71p 421
14/03/2018 35.34p 35.68p 35.25p 35.44p 322
13/03/2018 35.91p 35.95p 35.68p 35.68p 145
12/03/2018 36.50p 37.22p 35.89p 35.95p 2224
09/03/2018 36.16p 36.41p 36.07p 36.34p 10787
08/03/2018 36.02p 36.26p 36.02p 36.26p 18998
07/03/2018 36.98p 37.13p 36.16p 36.18p 5388
06/03/2018 37.17p 37.21p 36.92p 37.13p 20451
05/03/2018 37.30p 37.30p 36.99p 37.10p 38
02/03/2018 39.47p 39.47p 37.37p 37.37p 17520
01/03/2018 39.43p 40.43p 39.43p 40.43p 1115
28/02/2018 37.03p 40.67p 37.03p 40.67p 7609
27/02/2018 37.68p 37.70p 37.10p 37.32p 1258
26/02/2018 37.95p 37.95p 37.49p 37.70p 189
23/02/2018 37.70p 37.77p 37.68p 37.68p 30
22/02/2018 37.28p 37.60p 37.19p 37.41p 30
21/02/2018 37.51p 37.51p 37.23p 37.36p 867

*Close Price adjusted for both dividends and splits