Deceuninck historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.435	2.445	2.430	2.440	2.440	68,894
2026-10-15	2.430	2.460	2.420	2.460	2.460	92,526
2026-10-14	2.440	2.450	2.410	2.445	2.445	80,612
2026-10-13	2.465	2.475	2.435	2.450	2.450	57,374
2026-10-12	2.460	2.475	2.460	2.465	2.465	39,461
2026-10-09	2.480	2.485	2.445	2.460	2.460	89,206
2026-10-08	2.475	2.480	2.450	2.475	2.475	68,742
2026-10-07	2.475	2.500	2.465	2.465	2.465	86,916
2026-10-06	2.465	2.490	2.460	2.480	2.480	72,334
2026-10-05	2.470	2.500	2.455	2.455	2.455	95,134
2026-10-02	2.460	2.495	2.460	2.485	2.485	53,953
2026-10-01	2.500	2.500	2.435	2.465	2.465	231,402
2026-09-30	2.500	2.505	2.480	2.495	2.495	77,640
2026-09-29	2.480	2.510	2.480	2.510	2.510	133,924
2026-09-28	2.480	2.495	2.470	2.490	2.490	97,233
2026-09-25	2.490	2.495	2.465	2.495	2.495	71,506
2026-09-24	2.465	2.500	2.450	2.490	2.490	54,143
2026-09-23	2.500	2.505	2.465	2.490	2.490	121,720
2026-09-22	2.475	2.510	2.475	2.500	2.500	101,670
2026-09-21	2.480	2.485	2.465	2.475	2.475	87,695
2026-09-18	2.490	2.520	2.480	2.480	2.480	92,062
2026-09-17	2.505	2.535	2.490	2.495	2.495	161,114
2026-09-16	2.445	2.525	2.440	2.525	2.525	253,635
2026-09-15	2.430	2.445	2.410	2.445	2.445	92,733
2026-09-14	2.410	2.430	2.405	2.420	2.420	88,138
2026-09-11	2.415	2.450	2.405	2.435	2.435	128,915
2026-09-10	2.420	2.435	2.400	2.420	2.420	93,393
2026-09-09	2.415	2.445	2.400	2.425	2.425	129,383
2026-09-08	2.380	2.415	2.365	2.415	2.415	620,230
2026-09-07	2.395	2.400	2.370	2.385	2.385	47,948
2026-09-04	2.380	2.395	2.370	2.385	2.385	51,204
2026-09-03	2.415	2.415	2.365	2.365	2.365	80,586
2026-09-02	2.430	2.440	2.405	2.405	2.405	54,518
2026-09-01	2.450	2.450	2.435	2.440	2.440	102,090
2026-08-31	2.400	2.445	2.390	2.430	2.430	90,627
2026-08-28	2.420	2.450	2.415	2.415	2.415	135,941
2026-08-27	2.410	2.455	2.400	2.450	2.450	217,403
2026-08-26	2.420	2.420	2.380	2.380	2.380	119,653
2026-08-25	2.420	2.420	2.400	2.405	2.405	87,896
2026-08-24	2.410	2.410	2.385	2.405	2.405	47,428
2026-08-21	2.360	2.420	2.355	2.420	2.420	268,457
2026-08-20	2.300	2.370	2.295	2.350	2.350	322,589
2026-08-19	2.220	2.235	2.215	2.235	2.235	48,141
2026-08-18	2.250	2.250	2.220	2.220	2.220	30,952
2026-08-17	2.260	2.275	2.240	2.255	2.255	66,099
2026-08-14	2.215	2.260	2.215	2.260	2.260	55,345
2026-08-13	2.220	2.235	2.210	2.225	2.225	53,760
2026-08-12	2.200	2.235	2.180	2.220	2.220	54,997
2026-08-11	2.200	2.200	2.180	2.180	2.180	13,637
2026-08-10	2.205	2.215	2.185	2.195	2.195	33,285
2026-08-07	2.180	2.200	2.175	2.195	2.195	37,086
2026-08-06	2.185	2.195	2.175	2.180	2.180	27,948
2026-08-05	2.185	2.205	2.170	2.190	2.190	21,009
2026-08-04	2.175	2.240	2.170	2.190	2.190	50,445
2026-08-03	2.180	2.190	2.160	2.160	2.160	79,042
2026-07-31	2.220	2.260	2.190	2.190	2.190	39,517
2026-07-30	2.190	2.270	2.190	2.220	2.220	113,502
2026-07-29	2.185	2.210	2.145	2.210	2.210	63,466
2026-07-28	2.215	2.230	2.155	2.175	2.175	74,288
2026-07-27	2.120	2.240	2.115	2.230	2.230	222,124

Page 1 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	0.0630 EUR
2025-05-05	0.0560 EUR
2024-05-06	0.0560 EUR
2023-05-08	0.0490 EUR
2022-05-09	0.0420 EUR
2021-05-10	0.0350 EUR
2019-05-07	0.0210 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.