NV Bekaert SA (0OQJ) Share Price

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

Date Open High Low Close* Volume
19/12/2014 26.45p 26.45p 24.74p 28.50p 4922
18/12/2014 26.15p 26.84p 26.15p 28.50p 20498
17/12/2014 25.50p 26.23p 25.50p 28.50p 43
16/12/2014 25.31p 25.70p 25.20p 28.50p 2230
15/12/2014 26.05p 26.19p 25.21p 28.50p 11399
12/12/2014 27.00p 27.00p 26.04p 28.50p 28780
11/12/2014 26.62p 26.94p 26.48p 28.50p 0
10/12/2014 26.82p 26.95p 26.78p 28.50p 97
09/12/2014 27.00p 27.24p 26.93p 28.50p 1547
08/12/2014 26.85p 27.51p 26.85p 28.50p 158
05/12/2014 27.01p 27.06p 26.95p 28.50p 1859
04/12/2014 27.20p 27.20p 26.74p 28.50p 14192
03/12/2014 27.34p 27.56p 27.14p 28.50p 0
02/12/2014 27.50p 27.50p 26.93p 28.50p 4092
01/12/2014 27.10p 27.39p 27.06p 28.50p 698
28/11/2014 27.35p 27.53p 27.08p 28.50p 0
27/11/2014 27.25p 27.34p 27.25p 28.50p 1100
26/11/2014 27.94p 27.94p 27.33p 28.50p 409
25/11/2014 27.86p 27.98p 27.51p 28.50p 0
24/11/2014 27.69p 27.85p 27.69p 28.50p 551
21/11/2014 27.50p 27.69p 27.50p 28.50p 537
20/11/2014 27.64p 27.73p 26.92p 28.50p 0
19/11/2014 27.17p 27.62p 27.17p 28.50p 387
18/11/2014 27.00p 27.42p 27.00p 28.50p 808
17/11/2014 25.99p 27.03p 25.99p 28.50p 609
14/11/2014 25.34p 26.15p 25.34p 28.50p 1727
13/11/2014 25.32p 25.71p 24.85p 28.50p 0
12/11/2014 25.69p 25.69p 25.28p 28.50p 75541
11/11/2014 25.47p 25.67p 25.34p 28.50p 0
10/11/2014 25.00p 25.65p 25.00p 28.50p 4955
07/11/2014 25.40p 25.40p 24.87p 28.50p 0
06/11/2014 24.94p 24.97p 24.94p 28.50p 80
05/11/2014 25.00p 25.00p 25.00p 28.50p 776
04/11/2014 24.93p 25.14p 24.86p 28.50p 2950
03/11/2014 25.20p 25.20p 24.94p 28.50p 265
31/10/2014 24.78p 25.05p 24.78p 28.50p 1258
30/10/2014 24.65p 24.65p 24.48p 28.50p 335
29/10/2014 24.84p 24.97p 24.63p 28.50p 0
28/10/2014 24.50p 24.83p 24.50p 28.50p 320
27/10/2014 25.09p 25.09p 24.53p 28.50p 316
24/10/2014 24.94p 25.02p 24.91p 28.50p 279
23/10/2014 24.80p 24.90p 24.75p 28.50p 171
22/10/2014 24.77p 24.81p 24.61p 28.50p 7157
21/10/2014 24.00p 24.60p 23.93p 28.50p 0
20/10/2014 24.50p 24.50p 23.92p 28.50p 1006
17/10/2014 23.29p 23.60p 23.29p 28.50p 952
16/10/2014 23.00p 23.00p 22.78p 28.50p 141
15/10/2014 23.91p 24.07p 22.90p 28.50p 0
14/10/2014 23.50p 23.97p 23.30p 28.50p 2298
13/10/2014 23.40p 23.52p 22.95p 28.50p 75146
10/10/2014 24.43p 24.43p 23.33p 28.50p 140
09/10/2014 25.29p 25.30p 24.52p 28.50p 0
08/10/2014 25.11p 25.12p 24.75p 28.50p 1587
07/10/2014 26.40p 26.40p 25.20p 28.50p 115
06/10/2014 25.50p 25.50p 25.38p 28.50p 561
03/10/2014 25.20p 25.35p 25.20p 28.50p 2299
02/10/2014 25.70p 25.70p 25.03p 28.50p 463
01/10/2014 25.80p 26.22p 25.28p 28.50p 8505
30/09/2014 26.15p 26.48p 26.07p 28.50p 1105
29/09/2014 26.35p 26.35p 25.81p 28.50p 9953
26/09/2014 26.55p 26.55p 26.17p 28.50p 3442
25/09/2014 27.75p 27.75p 26.60p 28.50p 200
24/09/2014 26.91p 27.50p 26.91p 28.50p 400
23/09/2014 27.10p 27.25p 26.83p 28.50p 0
22/09/2014 27.80p 27.80p 27.13p 28.50p 600
19/09/2014 27.50p 27.83p 27.50p 28.50p 3845
18/09/2014 27.20p 27.42p 27.20p 28.50p 486
17/09/2014 27.04p 27.18p 27.04p 28.50p 400
16/09/2014 27.17p 27.26p 26.91p 28.50p 0
15/09/2014 27.35p 27.35p 27.26p 28.50p 264
12/09/2014 27.57p 27.75p 27.50p 28.50p 2979
11/09/2014 27.20p 27.78p 27.20p 28.50p 0
10/09/2014 27.85p 28.00p 27.37p 28.50p 0
09/09/2014 28.48p 28.48p 27.76p 28.50p 1137
08/09/2014 28.45p 28.45p 28.08p 28.50p 2761
05/09/2014 27.64p 28.60p 27.64p 28.50p 0
04/09/2014 27.94p 28.58p 27.94p 28.50p 428
03/09/2014 28.05p 28.48p 28.05p 28.50p 74
02/09/2014 28.23p 28.25p 28.13p 28.50p 513
01/09/2014 28.00p 28.58p 28.00p 28.50p 0
29/08/2014 28.31p 28.44p 28.04p 28.50p 0
28/08/2014 28.50p 28.59p 28.11p 28.50p 0
27/08/2014 28.47p 28.63p 28.34p 28.50p 0
26/08/2014 28.48p 28.63p 28.28p 28.50p 0
22/08/2014 28.38p 28.38p 28.15p 28.50p 814
21/08/2014 28.00p 28.35p 27.78p 28.50p 1251
20/08/2014 27.95p 28.08p 27.86p 28.50p 886
19/08/2014 27.00p 28.08p 27.00p 28.50p 0
18/08/2014 27.33p 27.51p 27.33p 28.50p 1341
15/08/2014 27.25p 27.56p 27.25p 28.50p 2051
14/08/2014 26.95p 27.49p 26.95p 28.50p 0
13/08/2014 27.15p 27.44p 26.87p 28.50p 0
12/08/2014 26.94p 27.12p 26.82p 28.50p 457
11/08/2014 26.55p 27.06p 26.55p 28.50p 1688
08/08/2014 26.80p 26.95p 26.57p 28.50p 2884
07/08/2014 26.60p 27.45p 26.60p 28.50p 1493
06/08/2014 26.99p 27.31p 26.76p 28.50p 1638
05/08/2014 27.18p 27.18p 26.92p 28.50p 108
04/08/2014 27.15p 27.15p 26.72p 28.50p 4049
01/08/2014 28.20p 28.20p 26.90p 28.50p 2172
31/07/2014 28.25p 28.25p 27.89p 28.50p 11323
30/07/2014 28.06p 29.40p 27.85p 28.50p 0
29/07/2014 28.01p 29.40p 27.85p 28.50p 0
28/07/2014 28.50p 29.40p 27.85p 28.50p 0
25/07/2014 28.51p 29.40p 28.50p 28.50p 0
24/07/2014 29.20p 29.35p 29.20p 28.50p 56
23/07/2014 28.80p 29.25p 28.80p 28.50p 100
22/07/2014 28.78p 29.02p 27.60p 28.50p 0
21/07/2014 28.01p 28.77p 27.60p 28.50p 0
18/07/2014 28.05p 28.50p 27.60p 28.50p 0
17/07/2014 28.00p 28.50p 27.60p 28.50p 0
16/07/2014 27.60p 28.29p 27.60p 28.50p 561
15/07/2014 27.61p 27.63p 27.59p 28.50p 19719
14/07/2014 27.21p 27.84p 27.21p 28.50p 753
11/07/2014 27.21p 27.89p 27.21p 28.50p 211
10/07/2014 28.00p 28.00p 27.69p 28.50p 204
09/07/2014 28.01p 28.26p 27.69p 28.50p 610
08/07/2014 28.27p 28.89p 28.04p 28.50p 0
07/07/2014 28.63p 28.89p 28.23p 28.50p 0
04/07/2014 28.89p 28.89p 28.63p 28.50p 172
03/07/2014 28.01p 28.76p 28.01p 28.50p 36
02/07/2014 27.64p 28.50p 26.70p 28.50p 0
01/07/2014 26.70p 27.94p 26.70p 28.50p 400
30/06/2014 27.11p 28.50p 27.11p 28.50p 0
27/06/2014 27.43p 27.58p 27.33p 28.50p 1499
26/06/2014 26.86p 28.50p 26.86p 28.50p 0
25/06/2014 27.42p 27.42p 26.92p 28.50p 51
24/06/2014 28.07p 28.50p 27.25p 28.50p 0
23/06/2014 27.25p 27.92p 27.25p 28.50p 3864
20/06/2014 27.75p 28.50p 27.52p 28.50p 0
19/06/2014 28.00p 28.50p 27.52p 28.50p 0
18/06/2014 27.52p 27.77p 27.52p 28.50p 5094
17/06/2014 27.70p 28.50p 27.35p 28.50p 0
16/06/2014 27.35p 28.50p 27.35p 28.50p 0
13/06/2014 27.72p 28.50p 27.50p 28.50p 0
12/06/2014 27.90p 27.97p 27.87p 28.50p 8000
11/06/2014 27.40p 27.81p 27.40p 28.50p 89438
10/06/2014 28.00p 28.00p 27.62p 28.50p 32000
09/06/2014 27.82p 28.50p 27.70p 28.50p 0
06/06/2014 27.70p 27.86p 27.70p 28.50p 181
05/06/2014 27.51p 28.50p 27.36p 28.50p 0
04/06/2014 27.75p 28.50p 27.36p 28.50p 0
03/06/2014 27.80p 27.80p 27.61p 28.50p 5048
02/06/2014 27.76p 27.80p 27.76p 28.50p 3626
30/05/2014 27.89p 27.89p 27.69p 28.50p 15586
29/05/2014 27.80p 28.50p 27.66p 28.50p 0
28/05/2014 27.66p 27.85p 27.66p 28.50p 524
27/05/2014 27.65p 28.50p 26.64p 28.50p 0
23/05/2014 27.13p 28.50p 26.64p 28.50p 0
22/05/2014 27.67p 28.50p 26.64p 28.50p 0
21/05/2014 27.67p 28.50p 26.64p 28.50p 0
20/05/2014 27.00p 28.50p 26.64p 28.50p 0
19/05/2014 26.64p 27.08p 26.64p 28.50p 1200
16/05/2014 27.34p 27.34p 26.60p 28.50p 63789
15/05/2014 29.00p 29.00p 27.45p 28.50p 44181
14/05/2014 29.99p 29.99p 28.50p 28.50p 9002
13/05/2014 29.88p 30.18p 29.51p 29.67p 0
12/05/2014 29.70p 30.16p 29.51p 29.92p 0
09/05/2014 29.75p 30.00p 29.51p 29.73p 0
08/05/2014 29.91p 30.00p 29.51p 29.89p 0
07/05/2014 29.74p 29.90p 29.51p 29.75p 0
06/05/2014 29.51p 29.82p 29.51p 29.80p 1161
02/05/2014 29.40p 29.63p 29.40p 28.80p 161
01/05/2014 28.93p 29.38p 28.75p 28.80p 0
30/04/2014 28.75p 29.38p 28.75p 28.80p 913
29/04/2014 28.72p 29.05p 28.67p 28.80p 0
28/04/2014 28.67p 29.05p 28.67p 28.80p 61544
25/04/2014 28.52p 29.03p 28.52p 28.80p 27020
24/04/2014 28.85p 29.25p 27.67p 29.11p 0
23/04/2014 29.01p 29.09p 27.67p 28.73p 0
22/04/2014 28.70p 28.93p 27.67p 28.91p 0
17/04/2014 28.47p 28.79p 27.67p 28.72p 0
16/04/2014 27.67p 28.43p 27.67p 28.38p 2653
15/04/2014 27.92p 28.36p 27.74p 27.74p 0
14/04/2014 28.02p 28.17p 28.02p 28.17p 54
11/04/2014 28.31p 28.49p 28.31p 28.49p 25813
10/04/2014 28.88p 29.28p 28.28p 28.58p 0
09/04/2014 29.00p 29.00p 28.86p 28.91p 492
08/04/2014 29.35p 29.51p 28.75p 29.01p 0
07/04/2014 29.34p 29.43p 29.32p 29.42p 9895
04/04/2014 29.31p 29.50p 29.31p 29.41p 336
03/04/2014 29.51p 29.51p 29.32p 29.35p 311
02/04/2014 29.63p 29.63p 29.52p 29.61p 1134
01/04/2014 29.65p 29.66p 29.38p 29.60p 1568
31/03/2014 29.50p 29.72p 29.27p 29.59p 2438
28/03/2014 29.00p 29.31p 28.98p 29.20p 2436
27/03/2014 28.88p 29.45p 28.64p 29.08p 0
26/03/2014 28.76p 28.92p 28.76p 28.85p 169
25/03/2014 28.66p 28.83p 28.66p 28.73p 105
24/03/2014 28.45p 28.88p 28.10p 28.69p 0
21/03/2014 28.10p 28.49p 28.10p 28.42p 95846
20/03/2014 27.92p 28.03p 27.92p 28.00p 319
19/03/2014 28.00p 28.02p 27.92p 27.94p 214
18/03/2014 27.98p 27.98p 27.78p 27.78p 12
17/03/2014 26.50p 27.88p 26.50p 27.69p 0
14/03/2014 27.10p 27.24p 26.88p 27.17p 24021
13/03/2014 27.60p 27.60p 27.22p 27.22p 85207
12/03/2014 28.60p 28.60p 27.50p 27.60p 3260
11/03/2014 28.40p 29.10p 28.00p 28.49p 0
10/03/2014 28.00p 28.79p 28.00p 28.48p 995

*Close Price adjusted for both dividends and splits