NV Bekaert SA (0OQJ) Share Price

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

Date Open High Low Close* Volume
07/10/2015 25.17p 25.92p 25.17p 25.57p 0
06/10/2015 24.58p 25.22p 24.58p 25.22p 200
05/10/2015 24.00p 24.64p 24.00p 24.64p 390
02/10/2015 24.20p 24.20p 23.65p 23.65p 3798
01/10/2015 23.91p 24.10p 23.52p 23.59p 0
30/09/2015 22.81p 23.55p 22.81p 23.55p 0
29/09/2015 22.75p 23.04p 22.58p 22.91p 0
28/09/2015 24.38p 24.38p 22.87p 22.90p 1714
25/09/2015 24.02p 24.02p 23.38p 23.35p 5660
24/09/2015 23.62p 23.62p 23.25p 23.25p 1578
23/09/2015 23.60p 23.74p 23.60p 23.68p 3142
22/09/2015 24.35p 24.35p 23.59p 23.59p 12892
21/09/2015 24.60p 24.74p 24.39p 24.41p 23562
18/09/2015 25.56p 25.56p 24.70p 24.74p 7986
17/09/2015 25.50p 25.50p 25.09p 25.13p 3015
16/09/2015 24.94p 25.12p 24.75p 25.12p 11358
15/09/2015 24.94p 24.94p 24.72p 24.75p 23
14/09/2015 25.32p 25.52p 24.98p 24.97p 5718
11/09/2015 25.60p 25.60p 25.42p 25.44p 417
10/09/2015 25.60p 25.60p 25.43p 25.48p 319
09/09/2015 25.75p 25.75p 25.03p 25.66p 13326
08/09/2015 24.70p 25.09p 24.60p 25.03p 0
07/09/2015 25.01p 25.25p 24.51p 24.76p 0
04/09/2015 25.91p 25.91p 24.71p 24.81p 0
03/09/2015 25.91p 25.91p 25.04p 25.67p 0
02/09/2015 25.16p 25.17p 25.03p 25.04p 353
01/09/2015 25.91p 25.91p 25.06p 25.14p 95
28/08/2015 26.10p 26.10p 25.82p 25.82p 2266
27/08/2015 25.50p 25.62p 25.30p 25.60p 2111
26/08/2015 25.20p 25.20p 24.93p 24.94p 1754
25/08/2015 24.49p 25.14p 24.49p 25.08p 67732
24/08/2015 25.50p 25.72p 24.51p 24.55p 68933
21/08/2015 26.31p 26.31p 25.63p 25.72p 663
20/08/2015 26.01p 26.42p 25.99p 26.37p 21370
19/08/2015 26.20p 26.75p 26.09p 26.17p 31839
18/08/2015 27.00p 27.15p 26.72p 26.75p 1789
17/08/2015 26.80p 27.07p 26.80p 27.15p 748
14/08/2015 27.10p 27.23p 27.06p 28.50p 9113
13/08/2015 27.50p 27.50p 27.08p 28.50p 1250
12/08/2015 28.61p 28.61p 27.54p 28.50p 1283
11/08/2015 29.14p 29.14p 28.77p 28.50p 119
10/08/2015 29.83p 29.83p 29.63p 28.50p 1839
07/08/2015 29.34p 29.83p 29.34p 28.50p 25211
06/08/2015 27.80p 29.65p 27.80p 28.50p 32316
05/08/2015 27.55p 27.81p 27.55p 28.50p 31146
04/08/2015 27.00p 27.72p 27.00p 28.50p 1971
03/08/2015 26.60p 27.17p 26.60p 28.50p 2567
31/07/2015 25.75p 26.78p 25.75p 28.50p 7085
30/07/2015 25.11p 25.11p 24.92p 28.50p 4626
29/07/2015 24.85p 25.00p 24.85p 28.50p 2178
28/07/2015 24.83p 24.96p 24.83p 28.50p 21833
27/07/2015 25.14p 25.14p 24.59p 28.50p 402
24/07/2015 25.35p 25.35p 25.10p 28.50p 6862
23/07/2015 25.60p 25.60p 25.32p 28.50p 1464
22/07/2015 25.61p 25.67p 25.46p 28.50p 7397
21/07/2015 25.65p 25.80p 25.65p 28.50p 4096
20/07/2015 25.75p 25.75p 25.74p 28.50p 670
17/07/2015 25.70p 25.84p 25.59p 28.50p 3866
16/07/2015 25.55p 25.59p 25.15p 28.50p 0
15/07/2015 25.15p 25.31p 24.91p 28.50p 0
14/07/2015 25.10p 25.10p 25.09p 28.50p 64
13/07/2015 24.83p 25.35p 24.83p 28.50p 10450
10/07/2015 24.91p 25.00p 24.64p 28.50p 5288
09/07/2015 24.20p 24.59p 24.20p 28.50p 26621
08/07/2015 24.51p 24.73p 24.25p 28.50p 0
07/07/2015 25.15p 25.15p 24.53p 28.50p 23366
06/07/2015 25.05p 25.05p 25.03p 28.50p 1182
03/07/2015 25.50p 25.50p 25.13p 28.50p 945
02/07/2015 25.55p 25.91p 25.40p 28.50p 0
01/07/2015 25.20p 25.94p 25.20p 28.50p 0
30/06/2015 25.50p 25.69p 25.31p 28.50p 2265
29/06/2015 25.55p 25.87p 25.55p 28.50p 5513
26/06/2015 27.09p 27.09p 26.36p 28.50p 95
25/06/2015 26.50p 26.65p 26.50p 28.50p 5524
24/06/2015 27.00p 27.00p 26.60p 28.50p 547
23/06/2015 26.50p 26.93p 26.48p 28.50p 2834
22/06/2015 25.50p 25.97p 25.50p 28.50p 1376
19/06/2015 25.28p 25.65p 25.28p 28.50p 17138
18/06/2015 25.34p 25.42p 25.27p 28.50p 6712
17/06/2015 26.31p 26.31p 25.40p 28.50p 0
16/06/2015 26.10p 26.10p 25.19p 28.50p 0
15/06/2015 26.05p 26.05p 25.63p 28.50p 7504
12/06/2015 26.58p 26.58p 25.79p 28.50p 22816
11/06/2015 26.73p 26.73p 26.05p 28.50p 0
10/06/2015 26.15p 26.55p 26.15p 28.50p 14115
09/06/2015 25.83p 26.26p 25.83p 28.50p 103
08/06/2015 26.20p 26.20p 25.85p 28.50p 3863
05/06/2015 26.05p 26.33p 26.05p 28.50p 12965
04/06/2015 26.16p 26.45p 26.09p 28.50p 115
03/06/2015 26.10p 26.49p 26.10p 28.50p 3941
02/06/2015 26.01p 26.43p 26.01p 28.50p 0
01/06/2015 26.49p 26.61p 26.06p 28.50p 0
29/05/2015 26.50p 26.56p 26.39p 28.50p 7592
28/05/2015 26.80p 27.04p 26.60p 28.50p 0
27/05/2015 26.50p 26.98p 26.50p 28.50p 0
26/05/2015 26.87p 26.87p 26.50p 28.50p 0
22/05/2015 26.95p 27.08p 26.75p 28.50p 0
21/05/2015 26.53p 26.92p 26.53p 28.50p 962
20/05/2015 26.86p 26.95p 26.60p 28.50p 0
19/05/2015 26.52p 26.83p 26.52p 28.50p 15787
18/05/2015 26.75p 27.08p 26.58p 28.50p 0
15/05/2015 27.10p 27.10p 26.77p 28.50p 41578
14/05/2015 27.01p 27.39p 27.01p 28.50p 46923
13/05/2015 26.58p 27.17p 26.58p 28.50p 8497
12/05/2015 25.91p 25.99p 25.91p 28.50p 748
11/05/2015 26.25p 26.44p 26.06p 28.50p 0
08/05/2015 25.99p 26.18p 25.73p 28.50p 0
07/05/2015 25.97p 25.97p 25.37p 28.50p 364
06/05/2015 26.50p 26.50p 25.83p 28.50p 1165
05/05/2015 26.00p 26.24p 25.89p 28.50p 1765
01/05/2015 26.01p 26.01p 25.89p 28.50p 0
30/04/2015 26.02p 26.20p 25.96p 28.50p 6252
29/04/2015 26.18p 26.44p 26.00p 28.50p 0
28/04/2015 26.91p 26.91p 26.09p 28.50p 1025
27/04/2015 26.55p 26.84p 26.39p 28.50p 0
24/04/2015 26.31p 26.58p 26.31p 28.50p 5043
23/04/2015 26.31p 26.45p 26.00p 28.50p 0
22/04/2015 26.25p 26.31p 26.23p 28.50p 66682
21/04/2015 25.78p 26.22p 25.78p 28.50p 6973
20/04/2015 25.50p 26.13p 25.50p 28.50p 153
17/04/2015 25.72p 25.73p 25.55p 28.50p 10276
16/04/2015 25.91p 26.08p 25.91p 28.50p 2117
15/04/2015 26.26p 26.26p 25.78p 28.50p 6826
14/04/2015 25.55p 26.03p 25.55p 28.50p 34566
13/04/2015 25.87p 25.96p 25.50p 28.50p 12569
10/04/2015 25.23p 25.59p 25.23p 28.50p 100
09/04/2015 25.66p 25.66p 25.16p 28.50p 6483
08/04/2015 25.10p 25.49p 25.10p 28.50p 15046
07/04/2015 25.31p 25.31p 25.15p 28.50p 1910
02/04/2015 25.00p 25.08p 24.96p 28.50p 3476
01/04/2015 25.10p 25.20p 25.00p 28.50p 58725
31/03/2015 25.55p 25.55p 25.05p 28.50p 57
30/03/2015 25.70p 25.70p 25.19p 28.50p 1471
27/03/2015 26.25p 26.26p 25.22p 28.50p 0
26/03/2015 26.33p 26.33p 25.55p 28.50p 25000
25/03/2015 26.20p 26.29p 26.20p 28.50p 25000
24/03/2015 26.05p 26.51p 26.05p 28.50p 31140
23/03/2015 26.91p 26.91p 26.31p 28.50p 176
20/03/2015 26.00p 26.77p 25.93p 28.50p 0
19/03/2015 26.62p 26.62p 26.14p 28.50p 400
18/03/2015 26.40p 26.43p 26.18p 28.50p 20793
17/03/2015 27.10p 27.11p 26.41p 28.50p 3068
16/03/2015 26.91p 27.59p 26.68p 28.50p 0
13/03/2015 27.31p 27.31p 26.98p 28.50p 4560
12/03/2015 27.50p 27.75p 27.12p 28.50p 0
11/03/2015 27.15p 27.52p 27.00p 28.50p 0
10/03/2015 27.10p 28.05p 26.20p 28.50p 397
09/03/2015 26.33p 26.47p 26.33p 28.50p 746
06/03/2015 26.22p 26.38p 26.22p 28.50p 1105
05/03/2015 26.05p 26.24p 26.05p 28.50p 14301
04/03/2015 26.80p 26.94p 26.17p 28.50p 88
03/03/2015 27.20p 27.38p 26.92p 28.50p 0
02/03/2015 27.11p 27.17p 27.11p 28.50p 375
27/02/2015 27.63p 27.63p 26.87p 28.50p 10269
26/02/2015 27.00p 27.27p 27.00p 28.50p 10208
25/02/2015 27.25p 27.25p 27.00p 28.50p 96
24/02/2015 27.10p 27.28p 27.10p 28.50p 181
23/02/2015 27.38p 27.80p 27.05p 28.50p 0
20/02/2015 27.00p 27.80p 27.00p 28.50p 529
19/02/2015 26.94p 27.12p 26.63p 28.50p 64036
18/02/2015 28.16p 28.96p 28.01p 28.50p 0
17/02/2015 28.00p 28.37p 28.00p 28.50p 4342
16/02/2015 28.17p 28.25p 28.17p 28.50p 397
13/02/2015 27.31p 28.15p 27.31p 28.50p 85
12/02/2015 26.60p 27.32p 26.60p 28.50p 12456
11/02/2015 26.60p 26.73p 26.58p 28.50p 2732
10/02/2015 27.09p 27.09p 26.78p 28.50p 13072
09/02/2015 27.25p 27.25p 26.74p 28.50p 5638
06/02/2015 26.78p 27.16p 26.63p 28.50p 444
05/02/2015 26.58p 26.60p 26.47p 28.50p 15160
04/02/2015 27.01p 27.01p 26.32p 28.50p 172
03/02/2015 26.21p 27.00p 26.21p 28.50p 0
02/02/2015 26.75p 26.75p 26.56p 28.50p 6440
30/01/2015 26.20p 26.78p 26.20p 28.50p 1186
29/01/2015 26.10p 26.27p 25.76p 28.50p 200
28/01/2015 26.25p 26.42p 26.17p 28.50p 3941
27/01/2015 26.91p 27.10p 26.05p 28.50p 0
26/01/2015 26.57p 26.97p 26.16p 28.50p 0
23/01/2015 25.58p 26.72p 25.58p 28.50p 5432
22/01/2015 25.60p 26.16p 25.60p 28.50p 14277
21/01/2015 25.56p 25.90p 25.54p 28.50p 0
20/01/2015 25.80p 25.80p 25.64p 28.50p 14
19/01/2015 25.22p 25.87p 25.22p 28.50p 1127
16/01/2015 24.80p 25.65p 24.80p 28.50p 13502
15/01/2015 25.48p 25.48p 24.80p 28.50p 7669
14/01/2015 25.33p 25.33p 24.50p 28.50p 1882
13/01/2015 25.00p 25.41p 25.00p 28.50p 30
12/01/2015 25.20p 25.39p 24.80p 28.50p 0
09/01/2015 25.45p 25.45p 25.09p 28.50p 27
08/01/2015 25.22p 25.62p 25.22p 28.50p 2646
07/01/2015 25.31p 25.60p 25.23p 28.50p 1533
06/01/2015 25.20p 25.41p 25.20p 28.50p 11559
05/01/2015 26.48p 26.48p 25.17p 28.50p 1140
02/01/2015 26.15p 26.15p 26.00p 28.50p 530
31/12/2014 25.99p 26.41p 25.94p 28.50p 0
30/12/2014 26.00p 26.13p 25.85p 28.50p 0
29/12/2014 25.91p 26.00p 25.77p 28.50p 2
24/12/2014 25.60p 25.85p 25.57p 28.50p 0
23/12/2014 25.00p 25.57p 25.00p 28.50p 73
22/12/2014 25.40p 25.40p 25.03p 28.50p 104

*Close Price adjusted for both dividends and splits