NV Bekaert SA (0OQJ) Share Price

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

Date Open High Low Close* Volume
22/07/2016 38.94p 40.43p 38.94p 40.38p 13122
21/07/2016 41.35p 41.35p 39.98p 40.18p 2924
20/07/2016 41.00p 41.83p 41.00p 41.59p 4094
19/07/2016 41.33p 42.13p 41.48p 42.03p 0
18/07/2016 41.00p 41.81p 41.00p 41.81p 437
15/07/2016 40.00p 41.66p 40.00p 41.57p 1585
14/07/2016 40.40p 41.31p 40.40p 41.26p 56
13/07/2016 40.60p 41.42p 40.60p 41.42p 315
12/07/2016 40.00p 40.61p 40.00p 40.47p 2029
11/07/2016 39.00p 40.53p 39.00p 40.53p 3473
08/07/2016 38.06p 39.06p 38.01p 38.94p 0
07/07/2016 38.71p 39.08p 38.24p 38.24p 5484
06/07/2016 38.80p 39.09p 38.80p 39.09p 1285
05/07/2016 39.62p 39.93p 38.55p 39.06p 0
04/07/2016 39.51p 40.41p 39.50p 39.59p 0
01/07/2016 39.49p 40.06p 39.49p 40.00p 2314
30/06/2016 38.33p 38.97p 38.33p 38.92p 865
29/06/2016 38.13p 38.38p 38.13p 38.31p 2250
28/06/2016 36.58p 37.53p 36.58p 37.53p 821
27/06/2016 38.51p 38.51p 36.40p 36.44p 5270
24/06/2016 36.90p 38.82p 36.90p 38.59p 31095
23/06/2016 40.31p 40.63p 40.30p 40.63p 12525
22/06/2016 39.51p 40.65p 39.71p 40.03p 0
21/06/2016 39.25p 40.53p 39.25p 40.42p 3337
20/06/2016 39.51p 40.31p 39.51p 40.31p 2553
17/06/2016 37.74p 39.35p 37.74p 39.13p 44734
16/06/2016 38.20p 38.21p 37.74p 37.85p 606
15/06/2016 38.85p 39.32p 38.85p 39.09p 4461
14/06/2016 39.20p 39.69p 38.88p 39.22p 0
13/06/2016 39.21p 39.69p 39.21p 39.69p 1266
10/06/2016 41.23p 41.47p 40.12p 40.53p 0
09/06/2016 41.94p 41.94p 41.47p 41.47p 2837
08/06/2016 40.40p 42.26p 40.40p 42.11p 1308
07/06/2016 39.71p 41.18p 39.71p 41.02p 3487
06/06/2016 37.72p 39.79p 37.72p 39.79p 113
03/06/2016 39.10p 39.50p 39.10p 39.25p 985
02/06/2016 38.45p 39.63p 38.83p 39.44p 0
01/06/2016 39.96p 40.00p 39.32p 39.32p 16553
31/05/2016 39.00p 39.99p 39.00p 39.74p 3403
27/05/2016 39.06p 39.47p 39.06p 39.45p 5064
26/05/2016 38.54p 39.44p 38.54p 39.39p 1557
25/05/2016 38.00p 38.63p 38.00p 38.60p 1738
24/05/2016 37.76p 38.45p 37.76p 38.42p 15335
23/05/2016 37.21p 37.78p 37.21p 37.78p 1221
20/05/2016 37.96p 37.96p 37.78p 37.84p 2222
19/05/2016 37.09p 38.17p 37.09p 38.17p 7004
18/05/2016 36.31p 37.08p 36.31p 36.94p 549
17/05/2016 36.00p 37.03p 36.26p 36.94p 0
16/05/2016 36.33p 36.57p 36.33p 36.51p 3513
13/05/2016 35.53p 36.38p 35.53p 36.38p 808
12/05/2016 35.51p 35.85p 35.51p 35.72p 8438
11/05/2016 35.66p 36.02p 35.66p 35.74p 13549
10/05/2016 37.03p 37.53p 37.03p 37.45p 4712
09/05/2016 37.33p 37.65p 37.08p 37.12p 6065
06/05/2016 38.31p 38.70p 38.31p 38.61p 12586
05/05/2016 37.80p 38.30p 37.80p 38.03p 261
04/05/2016 37.94p 38.10p 37.94p 38.15p 16097
03/05/2016 38.00p 38.00p 37.95p 37.97p 897
29/04/2016 38.71p 38.71p 38.41p 38.59p 49
28/04/2016 38.35p 38.88p 38.01p 38.78p 0
27/04/2016 37.92p 38.36p 37.92p 38.38p 263
26/04/2016 38.00p 38.30p 37.78p 38.11p 0
25/04/2016 37.51p 37.92p 37.51p 37.81p 248
22/04/2016 38.13p 38.20p 38.13p 38.17p 35
21/04/2016 38.80p 39.20p 38.33p 38.33p 34988
20/04/2016 38.10p 39.42p 38.10p 39.22p 2747
19/04/2016 37.94p 38.12p 37.85p 38.10p 19588
18/04/2016 37.69p 37.69p 37.65p 37.74p 37
15/04/2016 37.51p 37.83p 37.29p 37.70p 0
14/04/2016 37.00p 37.71p 37.00p 37.59p 5347
13/04/2016 36.00p 37.08p 36.00p 36.90p 444
12/04/2016 35.51p 36.00p 35.51p 35.85p 13100
11/04/2016 34.72p 35.21p 34.28p 35.17p 0
08/04/2016 33.89p 34.42p 33.89p 34.28p 652
07/04/2016 35.06p 35.06p 33.81p 33.81p 796
06/04/2016 35.38p 35.63p 35.12p 35.42p 0
05/04/2016 35.40p 35.40p 34.95p 35.12p 133
04/04/2016 35.31p 36.06p 35.31p 35.62p 20964
01/04/2016 35.10p 36.06p 35.10p 35.97p 13847
31/03/2016 35.68p 35.82p 35.66p 35.78p 1946
30/03/2016 34.74p 35.99p 34.70p 35.85p 0
29/03/2016 34.81p 34.92p 34.65p 34.92p 3454
24/03/2016 35.40p 35.40p 34.93p 34.99p 769
23/03/2016 35.00p 35.67p 35.15p 35.54p 0
22/03/2016 35.20p 35.40p 35.09p 35.37p 28327
21/03/2016 35.58p 35.58p 35.06p 35.09p 0
18/03/2016 35.24p 35.53p 35.24p 35.53p 326
17/03/2016 34.51p 35.43p 34.74p 35.42p 0
16/03/2016 35.00p 35.16p 35.00p 35.08p 21892
15/03/2016 35.58p 35.44p 34.88p 35.00p 0
14/03/2016 34.51p 35.40p 34.51p 35.39p 600
11/03/2016 34.20p 35.37p 34.54p 35.22p 0
10/03/2016 34.71p 34.84p 34.71p 35.01p 1274
09/03/2016 35.51p 35.94p 35.51p 35.92p 11757
08/03/2016 36.00p 36.42p 35.69p 35.78p 40319
07/03/2016 34.01p 36.35p 34.01p 36.26p 2020
04/03/2016 32.71p 34.15p 32.71p 33.99p 9241
03/03/2016 32.33p 32.67p 32.33p 32.58p 288
02/03/2016 32.00p 32.82p 32.22p 32.60p 0
01/03/2016 32.72p 32.72p 32.29p 32.62p 6235
29/02/2016 31.62p 32.94p 31.26p 32.77p 487
26/02/2016 30.91p 32.04p 30.48p 31.98p 38508
25/02/2016 30.02p 30.95p 29.83p 30.53p 0
24/02/2016 30.00p 30.33p 29.69p 29.83p 0
23/02/2016 29.98p 30.23p 29.98p 30.23p 5817
22/02/2016 29.69p 30.50p 28.64p 30.33p 0
19/02/2016 29.72p 29.95p 29.32p 29.63p 0
18/02/2016 29.72p 30.14p 29.43p 29.82p 0
17/02/2016 29.25p 29.73p 28.83p 29.72p 0
16/02/2016 28.88p 29.02p 28.75p 28.83p 14444
15/02/2016 27.83p 28.85p 27.64p 28.75p 0
12/02/2016 27.56p 27.67p 27.21p 27.64p 1950
11/02/2016 27.00p 27.35p 26.68p 27.33p 0
10/02/2016 27.00p 27.57p 26.91p 27.35p 0
09/02/2016 27.47p 27.70p 26.56p 27.09p 0
08/02/2016 29.20p 29.43p 27.38p 27.50p 0
05/02/2016 28.57p 29.23p 28.57p 28.94p 919
04/02/2016 28.81p 28.90p 28.18p 28.58p 0
03/02/2016 29.00p 29.00p 28.50p 28.61p 250
02/02/2016 29.11p 29.49p 28.71p 29.00p 0
01/02/2016 29.60p 29.60p 29.31p 29.49p 3306
29/01/2016 29.00p 29.64p 29.00p 29.49p 280
28/01/2016 28.00p 29.22p 28.25p 28.75p 0
27/01/2016 28.04p 28.60p 28.04p 28.52p 716
26/01/2016 28.20p 28.77p 28.01p 28.64p 10496
25/01/2016 28.44p 28.44p 28.01p 28.05p 1596
22/01/2016 27.60p 28.25p 27.19p 28.11p 0
21/01/2016 26.58p 27.28p 26.61p 27.19p 0
20/01/2016 27.09p 27.09p 26.66p 26.66p 2628
19/01/2016 27.25p 27.81p 27.13p 27.42p 0
18/01/2016 27.23p 27.71p 26.92p 27.13p 0
15/01/2016 27.98p 28.00p 27.14p 27.14p 1926
14/01/2016 27.91p 28.11p 27.79p 27.98p 852
13/01/2016 28.99p 28.99p 27.95p 28.16p 0
12/01/2016 28.25p 28.59p 28.02p 28.29p 0
11/01/2016 28.50p 28.63p 27.98p 28.20p 0
08/01/2016 29.05p 29.21p 28.18p 28.24p 8709
07/01/2016 30.00p 30.00p 28.77p 29.20p 1469
06/01/2016 31.00p 31.08p 29.18p 29.59p 9214
05/01/2016 29.58p 31.08p 29.58p 31.00p 4425
04/01/2016 28.53p 29.51p 28.50p 29.50p 19431
31/12/2015 28.50p 28.60p 28.07p 28.50p 0
30/12/2015 28.25p 28.63p 28.24p 28.59p 0
29/12/2015 27.70p 28.33p 27.70p 28.30p 16352
24/12/2015 28.10p 28.28p 27.97p 28.06p 0
23/12/2015 27.91p 28.40p 27.75p 28.15p 0
22/12/2015 27.20p 27.68p 27.20p 27.75p 1767
21/12/2015 27.75p 27.75p 27.14p 27.32p 225
18/12/2015 27.00p 27.48p 27.00p 27.51p 1843
17/12/2015 27.02p 27.51p 27.02p 27.52p 10628
16/12/2015 25.85p 27.97p 25.85p 27.22p 10129
15/12/2015 26.04p 26.31p 26.04p 26.32p 31587
14/12/2015 26.60p 26.60p 26.01p 26.04p 92
11/12/2015 26.99p 26.99p 26.21p 26.38p 15050
10/12/2015 26.18p 26.98p 26.06p 26.96p 0
09/12/2015 26.05p 26.25p 25.75p 26.20p 1526
08/12/2015 27.04p 27.04p 25.95p 26.06p 1415
07/12/2015 26.55p 27.43p 26.11p 26.50p 0
04/12/2015 26.25p 26.25p 26.03p 26.11p 132
03/12/2015 26.66p 26.68p 26.34p 26.34p 2
02/12/2015 26.50p 26.69p 26.44p 26.58p 0
01/12/2015 26.75p 26.90p 26.65p 26.65p 2
30/11/2015 26.91p 26.91p 26.76p 26.96p 178
27/11/2015 26.75p 27.01p 26.73p 26.74p 468
26/11/2015 26.32p 26.74p 26.15p 26.73p 0
25/11/2015 25.82p 26.40p 25.82p 26.40p 381
24/11/2015 26.00p 26.17p 26.00p 26.11p 8095
23/11/2015 26.46p 26.63p 26.12p 26.21p 0
20/11/2015 26.62p 26.95p 26.49p 26.50p 0
19/11/2015 25.64p 26.51p 25.64p 26.50p 342
18/11/2015 25.70p 25.70p 25.61p 25.67p 4
17/11/2015 25.86p 25.86p 25.67p 25.69p 1513
16/11/2015 25.21p 25.59p 25.08p 25.25p 0
13/11/2015 26.10p 26.10p 25.09p 25.31p 810
12/11/2015 26.98p 26.98p 26.63p 26.72p 3324
11/11/2015 26.70p 27.10p 26.70p 26.98p 678
10/11/2015 26.75p 26.96p 26.75p 26.89p 85
09/11/2015 26.94p 26.95p 26.84p 26.89p 1089
06/11/2015 26.66p 26.95p 26.66p 26.89p 1272
05/11/2015 26.85p 27.36p 26.67p 26.68p 75
04/11/2015 27.40p 27.53p 27.17p 27.36p 0
03/11/2015 27.33p 27.50p 27.22p 27.36p 0
02/11/2015 26.91p 27.41p 26.90p 27.39p 10095
30/10/2015 26.50p 27.00p 26.45p 26.97p 3944
29/10/2015 26.69p 26.72p 26.19p 26.49p 0
28/10/2015 26.05p 26.58p 25.77p 26.49p 0
27/10/2015 26.50p 26.58p 26.01p 26.08p 0
26/10/2015 25.99p 26.57p 25.99p 26.43p 0
23/10/2015 26.10p 26.40p 26.10p 26.40p 6430
22/10/2015 25.09p 26.00p 25.09p 26.13p 673
21/10/2015 25.49p 25.55p 25.49p 25.59p 1384
20/10/2015 25.03p 25.19p 25.03p 25.18p 12004
19/10/2015 25.40p 25.40p 25.09p 25.09p 1147
16/10/2015 25.25p 25.94p 25.25p 25.35p 0
15/10/2015 25.03p 25.50p 25.03p 25.49p 40
14/10/2015 24.80p 25.07p 24.80p 24.90p 25322
13/10/2015 25.10p 25.10p 24.94p 25.00p 97
12/10/2015 25.39p 25.81p 25.15p 25.29p 0
09/10/2015 25.40p 25.70p 25.18p 25.40p 0
08/10/2015 25.29p 25.29p 25.23p 25.23p 337

*Close Price adjusted for both dividends and splits