NV Bekaert SA (0OQJ) Share Price

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

Date Open High Low Close* Volume
24/05/2013 22.18p 22.18p 21.82p 22.14p 0
23/05/2013 22.18p 22.18p 22.10p 22.10p 25714
22/05/2013 22.69p 22.77p 22.69p 22.77p 1129
21/05/2013 22.10p 22.45p 21.31p 22.20p 0
20/05/2013 22.09p 22.20p 21.31p 21.31p 73708
17/05/2013 21.61p 22.04p 21.31p 21.31p 0
16/05/2013 21.47p 21.55p 21.31p 21.31p 0
15/05/2013 21.34p 21.55p 21.31p 21.31p 0
14/05/2013 21.82p 21.82p 21.26p 21.36p 0
13/05/2013 21.48p 21.48p 21.26p 21.48p 1492
10/05/2013 21.70p 22.87p 21.35p 21.35p 0
09/05/2013 22.87p 22.87p 22.31p 22.31p 687
08/05/2013 23.33p 23.33p 22.73p 22.78p 6411
07/05/2013 23.95p 23.95p 23.90p 23.90p 658
03/05/2013 23.74p 24.55p 23.74p 24.46p 0
02/05/2013 24.17p 24.55p 24.02p 24.46p 0
01/05/2013 24.02p 24.55p 24.02p 24.46p 0
30/04/2013 24.02p 24.55p 24.02p 24.55p 9415
29/04/2013 23.65p 24.21p 23.35p 23.82p 0
26/04/2013 23.92p 24.21p 23.35p 23.46p 0
25/04/2013 23.35p 24.21p 23.35p 24.21p 29242
24/04/2013 22.75p 23.14p 22.28p 23.14p 0
23/04/2013 22.28p 22.95p 22.28p 22.85p 510
22/04/2013 22.51p 22.61p 21.84p 22.51p 0
19/04/2013 21.84p 22.61p 21.84p 22.17p 0
18/04/2013 21.94p 22.34p 21.86p 22.27p 0
17/04/2013 22.20p 22.34p 21.86p 21.86p 0
16/04/2013 21.95p 22.34p 21.95p 22.34p 13409
15/04/2013 22.47p 22.47p 22.04p 22.04p 16080
12/04/2013 22.60p 22.65p 21.92p 22.60p 0
11/04/2013 22.65p 22.65p 21.92p 22.65p 0
10/04/2013 21.92p 22.31p 21.92p 22.31p 10000
09/04/2013 21.62p 22.40p 21.61p 21.97p 0
08/04/2013 22.04p 22.04p 21.61p 21.61p 56
05/04/2013 21.98p 22.06p 21.55p 21.99p 0
04/04/2013 21.65p 22.06p 21.65p 22.06p 10326
03/04/2013 21.39p 21.81p 21.15p 21.81p 0
02/04/2013 21.61p 21.61p 21.15p 21.17p 5318
28/03/2013 21.60p 21.61p 21.57p 21.57p 16895
27/03/2013 21.38p 22.41p 21.38p 21.38p 0
26/03/2013 21.39p 22.41p 21.39p 21.39p 0
25/03/2013 21.76p 22.41p 21.43p 21.43p 0
22/03/2013 21.89p 22.41p 21.51p 21.51p 0
21/03/2013 22.00p 22.41p 21.58p 21.58p 0
20/03/2013 22.05p 22.41p 21.75p 22.05p 0
19/03/2013 22.33p 22.41p 21.75p 21.97p 0
18/03/2013 21.75p 22.41p 21.75p 22.17p 0
15/03/2013 22.00p 22.41p 22.00p 22.41p 2693
14/03/2013 21.98p 21.98p 21.85p 21.98p 13
13/03/2013 22.56p 22.56p 21.90p 22.11p 20000
12/03/2013 21.89p 22.31p 21.63p 22.31p 0
11/03/2013 22.09p 22.09p 21.63p 21.63p 39834
08/03/2013 21.00p 21.76p 20.13p 21.76p 0
07/03/2013 20.58p 20.94p 20.13p 20.94p 0
06/03/2013 20.67p 20.81p 20.13p 20.67p 0
05/03/2013 20.29p 20.81p 20.13p 20.29p 0
04/03/2013 20.52p 20.81p 20.13p 20.13p 0
01/03/2013 20.76p 20.81p 20.15p 20.76p 0
28/02/2013 20.78p 20.81p 20.15p 20.78p 0
27/02/2013 20.15p 20.81p 20.15p 20.81p 52981
26/02/2013 20.84p 21.55p 20.75p 20.85p 0
25/02/2013 20.75p 21.55p 20.75p 21.13p 0
22/02/2013 21.21p 21.21p 20.77p 20.77p 1134
21/02/2013 21.73p 21.73p 21.09p 21.29p 99
20/02/2013 22.63p 22.63p 21.75p 21.75p 1950
19/02/2013 22.52p 22.76p 22.35p 22.52p 0
18/02/2013 22.40p 22.76p 22.35p 22.76p 267
15/02/2013 22.16p 22.60p 22.16p 22.60p 4509
14/02/2013 22.25p 22.25p 22.17p 22.23p 15773
13/02/2013 21.66p 22.07p 21.61p 22.07p 5609
12/02/2013 21.89p 21.91p 21.50p 21.50p 0
11/02/2013 21.89p 21.91p 21.89p 21.89p 6411
08/02/2013 21.41p 22.56p 21.28p 21.41p 0
07/02/2013 21.72p 22.56p 21.28p 21.28p 0
06/02/2013 21.85p 22.56p 21.42p 21.42p 0
05/02/2013 22.01p 22.56p 21.58p 21.58p 0
04/02/2013 22.56p 22.56p 21.90p 22.14p 13441
01/02/2013 22.29p 22.67p 22.29p 22.67p 11837
31/01/2013 22.87p 22.87p 22.08p 22.47p 26186
30/01/2013 23.23p 23.23p 22.77p 22.77p 12903
29/01/2013 22.92p 23.35p 22.92p 23.34p 93
28/01/2013 22.65p 22.68p 22.60p 22.65p 0
25/01/2013 22.60p 22.68p 22.60p 22.68p 36000
24/01/2013 22.47p 22.63p 22.43p 22.63p 0
23/01/2013 22.47p 22.47p 22.43p 22.47p 2845
22/01/2013 22.57p 22.57p 22.11p 22.11p 0
21/01/2013 22.22p 22.34p 22.22p 22.22p 4800
18/01/2013 22.55p 22.55p 22.00p 22.13p 0
17/01/2013 22.00p 22.42p 22.00p 22.42p 0
16/01/2013 22.16p 22.24p 22.15p 22.16p 0
15/01/2013 22.21p 22.24p 22.15p 22.21p 0
14/01/2013 22.24p 22.24p 22.15p 22.15p 18076
11/01/2013 22.38p 22.38p 22.35p 22.38p 13
10/01/2013 22.40p 22.67p 21.83p 22.40p 0
09/01/2013 21.98p 22.67p 21.83p 22.40p 0
08/01/2013 22.06p 22.67p 21.83p 22.06p 0
07/01/2013 22.47p 22.67p 21.83p 22.47p 0
04/01/2013 22.65p 22.67p 21.83p 22.26p 0
03/01/2013 22.27p 22.67p 22.22p 22.67p 0
02/01/2013 22.22p 22.37p 22.22p 22.22p 6877
31/12/2012 21.33p 22.02p 21.33p 21.75p 0
28/12/2012 22.02p 22.02p 21.40p 21.61p 7796
27/12/2012 21.84p 22.27p 21.84p 22.27p 1518
24/12/2012 21.63p 22.17p 21.27p 22.01p 0
21/12/2012 21.99p 22.17p 21.27p 21.99p 0
20/12/2012 22.02p 22.17p 21.27p 22.02p 0
19/12/2012 21.27p 22.17p 21.27p 22.13p 1885
18/12/2012 20.99p 21.18p 20.99p 20.99p 28947
17/12/2012 20.43p 20.78p 19.31p 20.78p 0
14/12/2012 19.94p 20.33p 19.31p 20.33p 0
13/12/2012 19.31p 19.64p 19.31p 19.64p 3082
12/12/2012 19.25p 19.63p 18.82p 19.25p 0
11/12/2012 19.09p 19.63p 18.82p 19.09p 0
10/12/2012 19.11p 19.63p 18.82p 19.11p 0
07/12/2012 19.63p 19.63p 18.82p 19.24p 0
06/12/2012 19.51p 19.56p 18.82p 19.51p 0
05/12/2012 18.82p 19.56p 18.82p 19.56p 5941
04/12/2012 18.65p 18.95p 18.52p 18.95p 0
03/12/2012 18.52p 18.53p 18.52p 18.52p 28676
30/11/2012 18.70p 18.70p 18.33p 18.70p 5035
29/11/2012 18.32p 18.51p 18.11p 18.51p 0
28/11/2012 18.11p 18.14p 18.11p 18.11p 5000
27/11/2012 18.17p 18.66p 17.94p 18.17p 0
26/11/2012 18.38p 18.66p 17.94p 18.38p 0
23/11/2012 18.64p 18.66p 17.94p 18.38p 0
22/11/2012 17.94p 18.66p 17.94p 18.66p 2582
21/11/2012 18.14p 18.14p 17.67p 17.80p 20000
20/11/2012 18.26p 18.38p 18.24p 18.26p 0
19/11/2012 18.24p 18.38p 18.24p 18.24p 0
16/11/2012 18.33p 18.38p 18.33p 18.33p 109
15/11/2012 18.93p 18.93p 18.21p 18.21p 22
14/11/2012 20.17p 20.17p 18.45p 18.61p 1575
13/11/2012 21.24p 22.48p 20.92p 20.92p 0
12/11/2012 21.45p 22.48p 21.05p 21.05p 0
09/11/2012 21.73p 22.48p 21.32p 21.32p 0
08/11/2012 22.48p 22.48p 21.58p 21.58p 59992
07/11/2012 22.31p 22.43p 22.31p 22.31p 82832

*Close Price adjusted for both dividends and splits