BEKAERT - Price History
Monthly price history for BEKB.BR (BEKAERT)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €47.54 | €47.54 |
| April 2024 | €47.06 | €47.06 |
| March 2024 | €47.54 | €47.54 |
| February 2024 | €45.76 | €45.76 |
| January 2024 | €45.26 | €45.26 |
| December 2023 | €46.52 | €46.52 |
| November 2023 | €42.62 | €42.62 |
| October 2023 | €38.20 | €38.20 |
| September 2023 | €42.44 | €42.44 |
| August 2023 | €43.76 | €43.76 |
| July 2023 | €43.42 | €43.42 |
| June 2023 | €41.50 | €41.50 |
| May 2023 | €40.02 | €40.02 |
| April 2023 | €41.04 | €42.20 |
| March 2023 | €40.45 | €41.60 |
| February 2023 | €40.67 | €41.82 |
| January 2023 | €37.59 | €38.66 |
| December 2022 | €35.28 | €36.28 |
| November 2022 | €32.85 | €33.78 |
| October 2022 | €27.42 | €28.20 |
| September 2022 | €25.17 | €25.88 |
| August 2022 | €29.82 | €30.66 |
| July 2022 | €33.59 | €34.54 |
| June 2022 | €30.20 | €31.06 |
| May 2022 | €36.54 | €37.58 |
| April 2022 | €33.53 | €35.56 |
| March 2022 | €33.45 | €35.48 |
| February 2022 | €36.66 | €38.88 |
| January 2022 | €38.94 | €41.30 |
| December 2021 | €36.90 | €39.14 |
| November 2021 | €33.62 | €35.66 |
| October 2021 | €35.72 | €37.88 |
| September 2021 | €33.92 | €35.98 |
| August 2021 | €38.02 | €40.32 |
| July 2021 | €37.73 | €40.02 |
| June 2021 | €35.43 | €37.58 |
| May 2021 | €36.83 | €39.06 |
| April 2021 | €33.82 | €36.54 |
| March 2021 | €33.02 | €35.68 |
| February 2021 | €28.23 | €30.50 |
| January 2021 | €26.29 | €28.40 |
| December 2020 | €25.14 | €27.16 |
| November 2020 | €23.79 | €25.70 |
| October 2020 | €16.90 | €18.26 |
| September 2020 | €16.44 | €17.76 |
| August 2020 | €15.67 | €16.93 |
| July 2020 | €15.28 | €16.51 |
| June 2020 | €16.15 | €17.45 |
| May 2020 | €17.83 | €19.26 |
| April 2020 | €17.68 | €19.36 |
| March 2020 | €13.96 | €15.29 |
| February 2020 | €17.80 | €19.49 |
| January 2020 | €20.95 | €22.94 |
| December 2019 | €24.20 | €26.50 |
| November 2019 | €21.79 | €23.86 |
| October 2019 | €22.82 | €24.98 |
| September 2019 | €24.04 | €26.32 |
| August 2019 | €22.60 | €24.74 |
| July 2019 | €23.36 | €25.58 |
| June 2019 | €21.54 | €23.58 |
| May 2019 | €20.06 | €21.96 |
| April 2019 | €21.74 | €24.34 |
| March 2019 | €18.70 | €20.94 |
| February 2019 | €20.86 | €23.36 |
| January 2019 | €20.97 | €23.48 |
| December 2018 | €18.81 | €21.06 |
| November 2018 | €20.59 | €23.06 |
| October 2018 | €17.02 | €19.06 |
| September 2018 | €19.13 | €21.42 |
| August 2018 | €19.59 | €21.94 |
| July 2018 | €21.48 | €24.06 |
| June 2018 | €24.82 | €27.80 |
| May 2018 | €28.58 | €32 |
| April 2018 | €30.45 | €34.88 |
| March 2018 | €30.22 | €34.62 |
| February 2018 | €35.64 | €40.82 |
| January 2018 | €32 | €36.66 |
| December 2017 | €31.82 | €36.44 |
| November 2017 | €30.48 | €34.92 |
| October 2017 | €35.45 | €40.60 |
| September 2017 | €35.43 | €40.58 |
| August 2017 | €34.95 | €40.04 |
| July 2017 | €35.66 | €40.85 |
| June 2017 | €38.89 | €44.54 |
| May 2017 | €40.36 | €46.24 |
| April 2017 | €39.72 | €46.22 |
| March 2017 | €39.41 | €45.86 |
| February 2017 | €35.89 | €41.78 |
| January 2017 | €34.46 | €40.10 |
| December 2016 | €33.07 | €38.48 |
| November 2016 | €33.82 | €39.36 |
| October 2016 | €34.82 | €40.52 |
| September 2016 | €34.95 | €40.68 |
| August 2016 | €31.82 | €37.03 |
| July 2016 | €35.22 | €40.98 |
| June 2016 | €33.48 | €38.96 |
| May 2016 | €34.37 | €40 |
| April 2016 | €32.40 | €38.42 |
| March 2016 | €30.12 | €35.70 |
| February 2016 | €27.78 | €32.94 |
| January 2016 | €25 | €29.64 |
| December 2015 | €24.07 | €28.54 |
| November 2015 | €22.62 | €26.82 |
| October 2015 | €22.77 | €27 |
| September 2015 | €19.84 | €23.52 |
| August 2015 | €21.82 | €25.87 |
| July 2015 | €22.44 | €26.60 |
| June 2015 | €21.35 | €25.31 |
| May 2015 | €22.30 | €26.44 |
| April 2015 | €21.42 | €26 |
| March 2015 | €20.68 | €25.10 |
| February 2015 | €22.33 | €27.11 |
| January 2015 | €22.04 | €26.76 |
| December 2014 | €21.70 | €26.34 |
| November 2014 | €22.50 | €27.31 |
| October 2014 | €20.64 | €25.05 |
| September 2014 | €21.75 | €26.40 |
| August 2014 | €23.30 | €28.28 |
| July 2014 | €23.01 | €27.94 |
| June 2014 | €22.48 | €27.28 |
| May 2014 | €22.88 | €27.77 |
| April 2014 | €23.60 | €29.33 |
| March 2014 | €23.81 | €29.59 |
| February 2014 | €22.68 | €28.18 |
| January 2014 | €20.56 | €25.55 |
| December 2013 | €20.70 | €25.72 |
| November 2013 | €21.51 | €26.74 |
| October 2013 | €24.87 | €30.90 |
| September 2013 | €22.22 | €27.62 |
| August 2013 | €21.67 | €26.93 |
| July 2013 | €21.26 | €26.42 |
| June 2013 | €19.67 | €24.44 |
| May 2013 | €18.11 | €22.50 |
| April 2013 | €19.11 | €24.45 |
| March 2013 | €16.87 | €21.58 |
| February 2013 | €16.29 | €20.84 |
| January 2013 | €17.34 | €22.18 |
| December 2012 | €17.10 | €21.88 |
| November 2012 | €14.34 | €18.34 |
| October 2012 | €16.46 | €21.06 |
| September 2012 | €17.51 | €22.40 |
| August 2012 | €16.23 | €20.76 |
| July 2012 | €16.44 | €21.03 |
| June 2012 | €15.25 | €19.51 |
| May 2012 | €16.51 | €21.12 |
| April 2012 | €17.22 | €22.38 |
| March 2012 | €18.59 | €24.16 |
| February 2012 | €19.31 | €25.10 |
| January 2012 | €23.92 | €31.09 |
| December 2011 | €19.07 | €24.78 |
| November 2011 | €22.62 | €29.39 |
| October 2011 | €24.86 | €32.31 |
| September 2011 | €23.36 | €30.87 |
| August 2011 | €29.98 | €39.62 |
| July 2011 | €32.12 | €42.44 |
| June 2011 | €39.73 | €52.50 |
| May 2011 | €55.74 | €73.65 |
| April 2011 | €63.33 | €84.49 |
| March 2011 | €60.33 | €80.49 |
| February 2011 | €58.89 | €78.57 |
| January 2011 | €54.85 | €73.18 |
| December 2010 | €64.39 | €85.90 |
| November 2010 | €54.88 | €73.21 |
| October 2010 | €164.12 | €656.85 |
| September 2010 | €144.72 | €580.65 |
| August 2010 | €119.64 | €480 |
| July 2010 | €124.79 | €500.70 |
| June 2010 | €102.70 | €412.05 |
| May 2010 | €102.81 | €412.50 |
| April 2010 | €100.57 | €405.60 |
| March 2010 | €99.08 | €399.60 |
| February 2010 | €88.41 | €356.55 |
| January 2010 | €78.33 | €315.90 |
| December 2009 | €80.71 | €325.50 |
| November 2009 | €73.72 | €297.33 |
| October 2009 | €65.23 | €263.07 |
| September 2009 | €67.27 | €271.29 |
| August 2009 | €68.99 | €278.25 |
| July 2009 | €65.04 | €262.32 |
| June 2009 | €54.46 | €219.63 |
| May 2009 | €53.19 | €214.50 |
| April 2009 | €52.06 | €212.10 |
| March 2009 | €37.40 | €152.37 |
| February 2009 | €28.52 | €116.18 |
| January 2009 | €33.52 | €136.56 |
| December 2008 | €35.58 | €144.96 |
| November 2008 | €37.12 | €151.20 |
| October 2008 | €56.59 | €230.52 |
| September 2008 | €69.19 | €281.86 |
| August 2008 | €87.74 | €357.45 |
| July 2008 | €72.05 | €293.52 |
| June 2008 | €72.21 | €294.15 |
| May 2008 | €76 | €309.63 |
| April 2008 | €71 | €291.12 |
| March 2008 | €67.44 | €276.51 |
| February 2008 | €64.02 | €262.50 |
| January 2008 | €61.82 | €253.44 |
| December 2007 | €67.32 | €276 |
| November 2007 | €69.18 | €283.65 |
| October 2007 | €69.50 | €284.94 |
| September 2007 | €68.79 | €282.03 |
| August 2007 | €70.61 | €289.50 |
| July 2007 | €77.24 | €316.68 |
| June 2007 | €79.65 | €326.55 |
| May 2007 | €77.71 | €318.60 |
| April 2007 | €76 | €313.50 |
| March 2007 | €74.02 | €305.31 |
| February 2007 | €65.97 | €272.10 |
| January 2007 | €68.40 | €282.15 |
| December 2006 | €68.88 | €284.10 |
| November 2006 | €63.60 | €262.35 |
| October 2006 | €60.77 | €250.65 |
| September 2006 | €56.48 | €232.95 |
| August 2006 | €55.71 | €229.80 |
| July 2006 | €52.26 | €215.55 |
| June 2006 | €54.62 | €225.30 |
| May 2006 | €58.40 | €240.90 |
| April 2006 | €65.65 | €273.15 |
| March 2006 | €61.29 | €255 |
| February 2006 | €62.12 | €258.45 |
| January 2006 | €58.69 | €244.20 |
| December 2005 | €56.93 | €236.85 |
| November 2005 | €48.24 | €200.70 |
| October 2005 | €50.08 | €208.35 |
| September 2005 | €49.07 | €204.15 |
| August 2005 | €48.46 | €201.60 |
| July 2005 | €46.76 | €194.55 |
| June 2005 | €44.78 | €186.30 |
| May 2005 | €43.48 | €180.90 |
| April 2005 | €43.13 | €179.55 |
| March 2005 | €46.74 | €194.55 |
| February 2005 | €46.16 | €192.15 |
| January 2005 | €43.96 | €183 |
| December 2004 | €42.34 | €176.25 |
| November 2004 | €42.27 | €175.95 |
| October 2004 | €36.75 | €153 |
| September 2004 | €36.21 | €150.75 |
| August 2004 | €37.22 | €154.95 |
| July 2004 | €36 | €149.85 |
| June 2004 | €34.12 | €142.05 |
| May 2004 | €34.25 | €142.59 |
| April 2004 | €33.18 | €139.50 |
| March 2004 | €32.04 | €134.70 |
| February 2004 | €33.11 | €139.17 |
| January 2004 | €35.14 | €147.72 |
| December 2003 | €36.04 | €151.50 |
| November 2003 | €33.33 | €140.10 |
| October 2003 | €30.50 | €128.22 |
| September 2003 | €28.58 | €120.15 |
| August 2003 | €31.19 | €131.13 |
| July 2003 | €30.12 | €126.63 |
| June 2003 | €29.05 | €122.10 |
| May 2003 | €28.45 | €119.58 |
| April 2003 | €29.08 | €123.48 |
| March 2003 | €23.66 | €100.47 |
| February 2003 | €23.14 | €98.25 |
| January 2003 | €28.57 | €121.32 |
| December 2002 | €30.49 | €129.45 |
| November 2002 | €29.52 | €125.34 |
| October 2002 | €27 | €114.66 |
| September 2002 | €27.27 | €115.80 |
| August 2002 | €33.27 | €141.27 |
| July 2002 | €34 | €144.36 |
| June 2002 | €33.88 | €143.85 |
| May 2002 | €35.32 | €150 |
| April 2002 | €32.93 | €141 |
| March 2002 | €32.59 | €139.56 |
| February 2002 | €28.92 | €123.81 |
| January 2002 | €29.84 | €127.77 |
| December 2001 | €30.32 | €129.81 |
| November 2001 | €25.84 | €110.64 |
| October 2001 | €23.51 | €100.68 |
| September 2001 | €25.57 | €109.50 |
| August 2001 | €28.24 | €120.90 |
| July 2001 | €28.32 | €121.26 |
| June 2001 | €29.41 | €125.94 |
| May 2001 | €28.50 | €122.04 |
| April 2001 | €29.80 | €128.97 |
| March 2001 | €29.49 | €127.62 |
| February 2001 | €33.28 | €144 |
| January 2001 | €31.20 | €135 |
| December 2000 | €34.56 | €149.55 |
| November 2000 | €32.58 | €141 |
| October 2000 | €32.94 | €142.53 |
| September 2000 | €32.58 | €141 |
| August 2000 | €35.36 | €153 |
| July 2000 | €37.96 | €164.25 |
| June 2000 | €37.50 | €162.30 |
| May 2000 | €38.47 | €166.50 |
| April 2000 | €34.48 | €150.30 |
| March 2000 | €34.41 | €150 |
| February 2000 | €31.55 | €137.55 |
| January 2000 | €33.48 | €145.95 |
| December 1999 | €37.92 | €165.30 |
| November 1999 | €34.72 | €151.35 |
| October 1999 | €352.36 | €15,360 |
| September 1999 | €295.92 | €12,900 |
| August 1999 | €301.84 | €13,158 |
| July 1999 | €295.92 | €12,900 |
| June 1999 | €285.60 | €12,450 |
| May 1999 | €276.40 | €12,060 |
| April 1999 | €310.71 | €13,557 |
| March 1999 | €281.90 | €12,300 |
| February 1999 | €257.15 | €11,220 |
| January 1999 | €257.15 | €11,220 |
| December 1998 | €11,757.30 | €513,000 |
| November 1998 | €12,926.15 | €564,000 |
| October 1998 | €12,513.61 | €546,000 |
| September 1998 | €12,754.26 | €556,500 |
| August 1998 | €16,157.69 | €705,000 |
| July 1998 | €19,200.15 | €837,750 |
| June 1998 | €21,245.64 | €927,000 |
| May 1998 | €19,956.22 | €870,750 |
| April 1998 | €18,735.82 | €817,500 |
| March 1998 | €19,217.10 | €838,500 |
| February 1998 | €17,429.46 | €760,500 |
| January 1998 | €16,587.21 | €723,750 |
| December 1997 | €15,160.54 | €661,500 |
| November 1997 | €15,555.88 | €678,750 |
| October 1997 | €15,263.67 | €666,000 |
| September 1997 | €17,842 | €778,500 |
| August 1997 | €16,157.49 | €705,000 |
| July 1997 | €18,649.87 | €813,750 |
| June 1997 | €16,759.10 | €731,250 |
| May 1997 | €14,335.23 | €625,500 |
| April 1997 | €14,730.57 | €642,750 |
| March 1997 | €15,366.54 | €670,500 |
| February 1997 | €14,661.81 | €639,750 |
| January 1997 | €13,389.86 | €584,250 |
| December 1996 | €13,853.95 | €604,500 |
| November 1996 | €17,807.31 | €777,000 |
| October 1996 | €17,360.41 | €757,500 |
| September 1996 | €16,294.72 | €711,000 |
| August 1996 | €15,847.82 | €691,500 |
| July 1996 | €16,466.61 | €718,500 |
| June 1996 | €17,360.41 | €757,500 |
| May 1996 | €18,082.08 | €789,000 |
| April 1996 | €16,724.20 | €729,750 |
| March 1996 | €17,136.72 | €747,750 |
| February 1996 | €19,835.28 | €865,500 |
| January 1996 | €18,735.23 | €817,500 |
| December 1995 | €16,724.20 | €729,750 |
| November 1995 | €15,710.10 | €685,500 |
| October 1995 | €14,644.42 | €639,000 |
| September 1995 | €15,950.73 | €696,000 |
| August 1995 | €16,053.86 | €700,500 |
| July 1995 | €16,810.14 | €733,500 |
| June 1995 | €15,589.78 | €680,250 |
| May 1995 | €16,088.24 | €702,000 |
| April 1995 | €15,314.76 | €668,250 |
| March 1995 | €13,063.10 | €570,000 |
| February 1995 | €13,406.86 | €585,000 |
| January 1995 | €14,695.99 | €641,250 |
| December 1994 | €15,538.21 | €678,000 |
| November 1994 | €15,881.98 | €693,000 |
| October 1994 | €16,466.38 | €718,500 |
| September 1994 | €16,174.18 | €705,750 |
| August 1994 | €18,460.22 | €805,500 |
| July 1994 | €18,769.61 | €819,000 |
| June 1994 | €16,552.32 | €722,250 |
| May 1994 | €17,944.57 | €783,000 |
| April 1994 | €18,288.34 | €798,000 |
| March 1994 | €17,050.78 | €744,000 |
| February 1994 | €17,119.54 | €747,000 |
| January 1994 | €14,816.30 | €646,500 |
| December 1993 | €13,991.27 | €610,500 |
| November 1993 | €13,578.75 | €592,500 |
| October 1993 | €13,458.43 | €587,250 |
| September 1993 | €12,667.77 | €552,750 |
| August 1993 | €12,031.80 | €525,000 |
| July 1993 | €11,859.92 | €517,500 |
| June 1993 | €10,983.32 | €479,250 |
| May 1993 | €10,656.74 | €465,000 |
| April 1993 | €9,591.06 | €418,500 |
| March 1993 | €10,381.73 | €453,000 |
| February 1993 | €10,484.86 | €457,500 |
| January 1993 | €9,505.12 | €414,750 |
| December 1992 | €9,281.68 | €405,000 |
| November 1992 | €8,233.19 | €359,250 |
| October 1992 | €8,525.39 | €372,000 |
| September 1992 | €8,181.62 | €357,000 |
| August 1992 | €7,081.57 | €309,000 |
| July 1992 | €8,284.76 | €361,500 |
| June 1992 | €8,594.14 | €375,000 |
| May 1992 | €8,937.91 | €390,000 |
| April 1992 | €8,714.46 | €380,250 |
| March 1992 | €8,319.13 | €363,000 |
| February 1992 | €8,009.74 | €349,500 |
| January 1992 | €7,442.53 | €324,750 |
| December 1991 | €6,277.16 | €273,900 |
| November 1991 | €6,263.41 | €273,300 |
| October 1991 | €6,593.43 | €287,700 |
| September 1991 | €6,559.05 | €286,200 |
| August 1991 | €6,538.42 | €285,300 |
| July 1991 | €6,304.66 | €275,100 |
| June 1991 | €6,620.93 | €288,900 |
| May 1991 | €6,119.03 | €267,000 |
| April 1991 | €6,180.91 | €269,700 |
| March 1991 | €6,792.81 | €296,400 |
| February 1991 | €5,562.13 | €242,700 |
| January 1991 | €4,537.71 | €198,000 |
| December 1990 | €5,135.86 | €224,100 |
| November 1990 | €5,149.61 | €224,700 |
| October 1990 | €5,431.50 | €237,000 |
| September 1990 | €5,163.36 | €225,300 |
| August 1990 | €7,081.57 | €309,000 |
| July 1990 | €8,697.27 | €379,500 |
| June 1990 | €9,762.95 | €426,000 |
| May 1990 | €10,381.73 | €453,000 |
| April 1990 | €10,691.12 | €466,500 |
| March 1990 | €10,777.06 | €470,250 |
| February 1990 | €9,831.70 | €429,000 |
| January 1990 | €11,069.26 | €483,000 |
| December 1989 | €10,828.62 | €472,500 |
| November 1989 | €11,155.20 | €486,750 |
| October 1989 | €9,333.24 | €407,250 |
| September 1989 | €10,433.29 | €455,250 |
| August 1989 | €10,364.54 | €452,250 |
| July 1989 | €9,367.62 | €408,750 |
| June 1989 | €9,866.08 | €430,500 |
| May 1989 | €10,106.71 | €441,000 |
| April 1989 | €10,175.47 | €444,000 |
BEKB.BR
Price: €47.54
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.79%
Payout Ratio: 47.87%
Payout Ratio Range:
Dividend Per Share: 1.80 EUR
Earnings Per Share: 3.76 EUR
P/E Ratio: 12.46
Exchange: BRU
Sector: Industrials
Industry: Metal Fabrication
Volume: 23683
Market Capitalization: 2.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 27.25%
DGR20: 30.00%