NV Bekaert SA (0OQJ) Share Price

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

Date Open High Low Close* Volume
07/03/2014 29.07p 29.07p 27.87p 27.95p 219
06/03/2014 29.45p 29.45p 29.20p 29.20p 25054
05/03/2014 29.02p 29.48p 29.02p 29.30p 17783
04/03/2014 27.41p 29.08p 27.41p 29.00p 0
03/03/2014 27.55p 27.90p 27.55p 27.90p 28661
28/02/2014 27.94p 28.22p 27.93p 28.18p 101
27/02/2014 26.52p 26.52p 26.41p 26.47p 110
26/02/2014 27.32p 27.32p 26.69p 26.87p 282
25/02/2014 27.35p 27.35p 27.08p 27.25p 120
24/02/2014 26.81p 27.34p 26.65p 27.33p 0
21/02/2014 26.70p 27.10p 26.70p 26.95p 67
20/02/2014 27.01p 27.22p 25.47p 26.75p 0
19/02/2014 26.74p 27.22p 25.47p 27.08p 0
18/02/2014 26.87p 27.00p 25.47p 26.92p 66501
17/02/2014 26.76p 26.92p 25.47p 26.80p 0
14/02/2014 26.00p 26.60p 25.47p 26.60p 0
13/02/2014 25.93p 26.33p 25.47p 26.30p 0
12/02/2014 25.76p 26.24p 25.47p 26.10p 0
11/02/2014 25.82p 26.08p 25.47p 25.95p 0
10/02/2014 25.81p 25.99p 25.47p 25.81p 0
07/02/2014 25.47p 25.91p 25.47p 25.82p 2105
06/02/2014 25.24p 25.51p 25.24p 25.51p 931
05/02/2014 24.80p 25.22p 24.80p 25.01p 1506
04/02/2014 25.20p 25.20p 24.70p 24.90p 510
03/02/2014 25.70p 25.70p 24.99p 24.99p 55173
31/01/2014 25.35p 25.59p 25.10p 25.55p 0
30/01/2014 25.47p 25.47p 25.14p 25.17p 44924
29/01/2014 25.48p 25.48p 25.34p 25.34p 2336
28/01/2014 25.18p 26.50p 25.00p 25.16p 0
27/01/2014 25.31p 26.50p 25.00p 25.15p 0
24/01/2014 26.50p 26.50p 25.32p 25.34p 31856
23/01/2014 26.98p 27.44p 26.31p 26.48p 0
22/01/2014 26.88p 27.44p 26.31p 26.43p 0
21/01/2014 27.44p 27.44p 26.40p 26.61p 270
20/01/2014 27.45p 27.45p 27.06p 27.13p 201
17/01/2014 26.76p 27.42p 25.91p 27.32p 18394
16/01/2014 26.55p 26.78p 25.91p 26.77p 0
15/01/2014 25.91p 26.50p 25.91p 26.50p 5726
14/01/2014 25.77p 26.02p 24.78p 25.74p 0
13/01/2014 25.31p 26.02p 24.78p 25.62p 3811
10/01/2014 25.20p 26.02p 24.78p 25.30p 7910
09/01/2014 25.23p 26.02p 24.78p 25.20p 1902
08/01/2014 25.57p 26.02p 24.78p 25.16p 916
07/01/2014 25.72p 26.02p 25.35p 25.63p 0
06/01/2014 25.70p 26.02p 25.44p 25.55p 0
03/01/2014 25.44p 25.84p 25.44p 25.68p 400
02/01/2014 25.80p 26.00p 25.33p 25.57p 0
31/12/2013 26.00p 26.00p 25.40p 25.74p 800
30/12/2013 25.91p 26.05p 25.87p 25.87p 60
27/12/2013 24.93p 25.81p 24.93p 25.81p 16232
24/12/2013 24.67p 25.81p 24.58p 24.85p 0
23/12/2013 25.17p 25.81p 24.58p 24.75p 1758
20/12/2013 24.75p 25.81p 24.61p 24.89p 12521
19/12/2013 25.43p 25.81p 24.63p 24.81p 0
18/12/2013 25.60p 25.60p 25.36p 25.38p 800
17/12/2013 25.39p 25.67p 25.39p 25.55p 187
16/12/2013 25.74p 25.74p 25.37p 25.37p 33287
13/12/2013 25.15p 25.74p 25.15p 25.74p 211
12/12/2013 26.13p 26.13p 25.13p 25.13p 1331
11/12/2013 25.50p 26.64p 25.14p 26.26p 0
10/12/2013 25.31p 26.03p 25.14p 25.28p 0
09/12/2013 25.93p 26.03p 25.35p 25.45p 0
06/12/2013 25.50p 25.71p 25.50p 25.71p 2857
05/12/2013 25.75p 25.75p 25.50p 25.50p 4136
04/12/2013 25.61p 25.93p 25.58p 25.78p 1879
03/12/2013 26.05p 26.17p 25.72p 25.72p 19828
02/12/2013 27.38p 27.38p 26.42p 26.47p 0
29/11/2013 26.75p 26.80p 26.74p 26.74p 9058
28/11/2013 26.31p 26.72p 26.31p 26.72p 14806
27/11/2013 26.01p 26.39p 26.01p 26.30p 6324
26/11/2013 26.33p 26.33p 26.06p 26.06p 3348
25/11/2013 26.00p 26.76p 25.81p 26.20p 0
22/11/2013 26.76p 26.76p 25.81p 25.81p 11486
21/11/2013 26.50p 26.58p 26.24p 26.56p 2464
20/11/2013 26.35p 26.63p 26.30p 26.63p 14273
19/11/2013 26.78p 26.90p 26.27p 26.47p 5402
18/11/2013 27.34p 27.46p 26.65p 26.80p 0
15/11/2013 27.46p 27.46p 26.94p 27.00p 11288
14/11/2013 28.45p 28.45p 26.90p 27.09p 11403
13/11/2013 30.00p 30.00p 28.97p 29.15p 13224
12/11/2013 29.68p 29.74p 29.33p 29.47p 1133
11/11/2013 29.85p 30.19p 29.85p 30.06p 7658
08/11/2013 30.31p 30.31p 29.99p 29.99p 6101
07/11/2013 30.50p 30.59p 30.33p 30.39p 8830
06/11/2013 30.10p 30.53p 30.10p 30.39p 12697
05/11/2013 30.82p 30.82p 29.90p 30.06p 3405
04/11/2013 30.62p 31.01p 30.55p 30.74p 0
01/11/2013 30.91p 30.91p 30.70p 30.70p 2183
31/10/2013 30.34p 30.97p 30.34p 30.91p 15018
30/10/2013 29.92p 30.40p 29.92p 30.23p 14527
29/10/2013 30.06p 30.41p 29.75p 30.25p 0
28/10/2013 29.75p 30.18p 29.75p 30.18p 2483
25/10/2013 30.05p 30.20p 30.05p 30.20p 29419
24/10/2013 29.74p 30.04p 29.74p 30.04p 6242
23/10/2013 29.40p 29.74p 27.10p 29.74p 0
22/10/2013 28.10p 29.30p 27.10p 29.30p 0
21/10/2013 27.50p 27.92p 27.10p 27.67p 0
18/10/2013 27.10p 27.57p 27.10p 27.56p 8783
17/10/2013 27.50p 27.50p 26.82p 27.07p 6627
16/10/2013 27.65p 27.65p 26.85p 27.50p 3353
15/10/2013 26.78p 27.60p 26.43p 27.60p 0
14/10/2013 26.92p 26.92p 26.43p 26.76p 2045
11/10/2013 27.26p 27.56p 26.80p 27.08p 0
10/10/2013 27.00p 27.28p 26.80p 27.25p 31
09/10/2013 26.92p 26.94p 26.80p 26.88p 6436
08/10/2013 26.99p 27.73p 26.99p 27.01p 500
07/10/2013 27.68p 27.73p 27.02p 27.11p 619
04/10/2013 27.61p 27.73p 27.58p 27.65p 12565
03/10/2013 27.56p 28.00p 27.28p 27.76p 0
02/10/2013 27.91p 28.00p 27.28p 27.97p 366
01/10/2013 27.66p 27.94p 27.28p 27.92p 0
30/09/2013 27.28p 27.94p 27.28p 27.64p 0
27/09/2013 27.51p 27.94p 27.48p 27.48p 0
26/09/2013 27.94p 27.94p 27.65p 27.65p 700
25/09/2013 28.15p 29.45p 27.70p 27.94p 0
24/09/2013 27.97p 29.45p 27.70p 28.00p 0
23/09/2013 28.26p 29.45p 28.26p 28.40p 0
20/09/2013 29.20p 29.45p 28.53p 28.99p 0
19/09/2013 28.53p 29.45p 28.53p 29.18p 10941
18/09/2013 28.69p 29.17p 28.33p 29.15p 528
17/09/2013 28.39p 29.17p 28.33p 28.58p 0
16/09/2013 28.66p 29.17p 28.33p 28.85p 0
13/09/2013 29.08p 29.17p 28.56p 28.83p 57326
12/09/2013 29.60p 29.60p 25.91p 29.20p 200
11/09/2013 29.45p 29.45p 25.91p 29.44p 1323
10/09/2013 28.66p 29.45p 25.91p 29.38p 0
09/09/2013 28.40p 28.98p 25.91p 28.68p 0
06/09/2013 27.94p 28.98p 25.91p 28.45p 0
05/09/2013 28.00p 28.98p 25.91p 28.11p 0
04/09/2013 27.80p 28.98p 25.91p 27.94p 0
03/09/2013 27.02p 28.98p 25.91p 27.74p 0
02/09/2013 26.85p 28.98p 25.91p 27.33p 0
30/08/2013 27.10p 28.98p 25.91p 26.92p 0
29/08/2013 26.40p 28.98p 25.91p 27.01p 0
28/08/2013 26.48p 28.98p 25.91p 26.49p 0
27/08/2013 27.52p 28.98p 26.33p 26.58p 305
23/08/2013 28.47p 28.98p 27.53p 28.52p 701
22/08/2013 27.85p 28.98p 27.53p 28.45p 0
21/08/2013 27.69p 28.98p 27.53p 27.62p 0
20/08/2013 28.64p 28.98p 27.77p 27.85p 0
19/08/2013 28.85p 28.98p 28.15p 28.64p 0
16/08/2013 28.15p 28.98p 28.15p 28.88p 0
15/08/2013 28.91p 28.98p 28.67p 28.67p 345
14/08/2013 28.45p 28.91p 26.42p 28.82p 0
13/08/2013 28.31p 28.51p 26.42p 28.46p 100
12/08/2013 27.98p 28.16p 26.42p 28.11p 0
09/08/2013 27.80p 28.09p 26.42p 28.01p 0
08/08/2013 27.20p 28.00p 26.42p 27.76p 2223
07/08/2013 26.91p 28.00p 26.42p 27.23p 169
06/08/2013 27.88p 28.00p 26.42p 26.97p 382
05/08/2013 27.91p 28.00p 26.42p 27.73p 600
02/08/2013 27.24p 28.00p 26.42p 27.95p 3434
01/08/2013 26.69p 27.29p 26.42p 27.24p 1767
31/07/2013 26.45p 26.45p 26.42p 26.42p 33871
30/07/2013 27.35p 28.44p 23.73p 26.47p 759
29/07/2013 27.31p 28.44p 23.73p 27.45p 0
26/07/2013 26.91p 28.44p 23.73p 27.34p 1593
25/07/2013 26.31p 27.29p 23.73p 26.93p 0
24/07/2013 26.50p 27.29p 23.73p 27.27p 0
23/07/2013 26.73p 27.00p 23.73p 26.85p 0
22/07/2013 26.97p 27.00p 23.73p 26.92p 0
19/07/2013 26.75p 27.00p 23.73p 27.00p 721
18/07/2013 26.25p 26.80p 23.73p 26.80p 0
17/07/2013 26.20p 26.80p 23.73p 26.62p 0
16/07/2013 26.50p 26.80p 23.73p 26.43p 0
15/07/2013 25.85p 26.80p 23.73p 26.49p 15000
12/07/2013 26.76p 26.80p 23.73p 25.94p 0
11/07/2013 25.58p 26.70p 23.73p 26.68p 0
10/07/2013 25.61p 25.73p 23.73p 25.65p 0
09/07/2013 24.89p 25.66p 23.73p 25.58p 0
08/07/2013 24.76p 25.00p 23.73p 24.97p 10000
05/07/2013 25.00p 25.00p 23.73p 24.75p 16003
04/07/2013 24.11p 25.00p 23.73p 24.97p 72
03/07/2013 23.80p 24.72p 23.73p 24.57p 0
02/07/2013 24.50p 24.72p 23.73p 24.08p 1336
01/07/2013 24.40p 24.72p 23.73p 24.66p 0
28/06/2013 24.22p 24.65p 23.73p 24.44p 0
27/06/2013 24.10p 24.39p 23.73p 24.12p 0
26/06/2013 24.39p 24.39p 23.73p 24.07p 6367
25/06/2013 23.50p 24.52p 23.50p 23.80p 3930
24/06/2013 23.87p 24.27p 23.56p 23.70p 4381
21/06/2013 23.99p 24.26p 23.99p 24.22p 25464
20/06/2013 23.70p 24.57p 23.36p 24.07p 3835
19/06/2013 23.83p 24.55p 23.33p 24.07p 50600
18/06/2013 23.72p 24.47p 23.72p 24.47p 11900
17/06/2013 23.83p 24.37p 23.83p 24.37p 7000
14/06/2013 23.62p 24.09p 23.33p 24.09p 800
13/06/2013 22.64p 23.02p 22.64p 23.02p 5331
12/06/2013 22.62p 22.97p 22.62p 22.97p 9269
11/06/2013 22.56p 22.56p 22.53p 22.56p 19755
10/06/2013 22.77p 22.77p 22.69p 22.77p 12000
07/06/2013 22.43p 22.74p 22.43p 22.74p 11700
06/06/2013 22.80p 22.80p 22.33p 22.33p 223
05/06/2013 22.74p 22.74p 22.71p 22.74p 11900
04/06/2013 22.45p 22.87p 22.31p 22.87p 0
03/06/2013 22.52p 22.52p 22.31p 22.52p 28316
31/05/2013 22.56p 22.58p 22.50p 22.58p 5239
30/05/2013 22.49p 22.95p 21.82p 22.45p 0
29/05/2013 22.26p 22.70p 21.82p 22.27p 0
28/05/2013 22.23p 22.32p 21.82p 22.32p 0

*Close Price adjusted for both dividends and splits