Deceuninck historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	2.420	2.465	2.420	2.420	2.289	304,549
2024-09-04	2.410	2.475	2.395	2.435	2.303	122,414
2024-09-03	2.455	2.470	2.415	2.420	2.289	174,931
2024-09-02	2.360	2.465	2.350	2.445	2.312	89,085
2024-08-30	2.370	2.395	2.350	2.350	2.222	101,502
2024-08-29	2.380	2.380	2.340	2.355	2.227	57,247
2024-08-28	2.345	2.380	2.345	2.375	2.246	66,658
2024-08-27	2.370	2.370	2.305	2.335	2.208	79,813
2024-08-26	2.350	2.490	2.330	2.330	2.204	205,112
2024-08-23	2.360	2.370	2.305	2.350	2.222	110,336
2024-08-22	2.500	2.500	2.335	2.370	2.241	286,729
2024-08-21	2.365	2.400	2.365	2.400	2.270	26,099
2024-08-20	2.380	2.400	2.365	2.375	2.246	18,917
2024-08-19	2.295	2.415	2.285	2.400	2.270	87,160
2024-08-16	2.270	2.300	2.270	2.300	2.175	19,521
2024-08-15	2.270	2.270	2.250	2.265	2.142	26,529
2024-08-14	2.260	2.275	2.250	2.260	2.137	33,154
2024-08-13	2.305	2.310	2.250	2.250	2.128	50,162
2024-08-12	2.285	2.330	2.285	2.300	2.175	36,770
2024-08-09	2.275	2.290	2.250	2.270	2.147	48,742
2024-08-08	2.295	2.315	2.260	2.285	2.161	50,539
2024-08-07	2.290	2.345	2.290	2.300	2.175	40,696
2024-08-06	2.280	2.335	2.275	2.300	2.175	78,275
2024-08-05	2.320	2.320	2.230	2.265	2.142	149,183
2024-08-02	2.400	2.400	2.350	2.350	2.222	76,301
2024-08-01	2.460	2.465	2.405	2.405	2.274	61,637
2024-07-31	2.465	2.475	2.445	2.470	2.336	22,893
2024-07-30	2.465	2.470	2.450	2.450	2.317	74,275
2024-07-29	2.475	2.485	2.455	2.475	2.341	27,098
2024-07-26	2.470	2.500	2.460	2.470	2.336	46,139
2024-07-25	2.510	2.510	2.455	2.470	2.336	67,294
2024-07-24	2.555	2.555	2.515	2.515	2.379	45,449
2024-07-23	2.555	2.575	2.550	2.555	2.416	24,808
2024-07-22	2.555	2.570	2.540	2.560	2.421	77,694
2024-07-19	2.560	2.575	2.550	2.550	2.412	15,396
2024-07-18	2.565	2.570	2.545	2.555	2.416	26,794
2024-07-17	2.570	2.585	2.550	2.570	2.431	34,613
2024-07-16	2.575	2.575	2.520	2.570	2.431	68,136
2024-07-15	2.610	2.620	2.565	2.580	2.440	91,808
2024-07-12	2.440	2.650	2.440	2.605	2.464	324,553
2024-07-11	2.395	2.405	2.380	2.400	2.270	34,881
2024-07-10	2.400	2.400	2.380	2.390	2.260	28,814
2024-07-09	2.385	2.410	2.380	2.390	2.260	61,403
2024-07-08	2.400	2.400	2.370	2.375	2.246	40,563
2024-07-05	2.375	2.405	2.365	2.390	2.260	79,805
2024-07-04	2.370	2.380	2.365	2.380	2.251	12,252
2024-07-03	2.375	2.380	2.360	2.380	2.251	33,557
2024-07-02	2.350	2.380	2.350	2.380	2.251	28,776
2024-07-01	2.415	2.415	2.355	2.360	2.232	48,761
2024-06-28	2.410	2.415	2.400	2.405	2.274	37,971
2024-06-27	2.405	2.410	2.400	2.410	2.279	29,333
2024-06-26	2.465	2.470	2.400	2.405	2.274	109,630
2024-06-25	2.460	2.475	2.460	2.460	2.326	51,570
2024-06-24	2.440	2.470	2.435	2.460	2.326	44,857
2024-06-21	2.520	2.520	2.440	2.440	2.308	128,978
2024-06-20	2.510	2.530	2.505	2.505	2.369	17,472
2024-06-19	2.550	2.550	2.505	2.505	2.369	48,781
2024-06-18	2.540	2.550	2.535	2.535	2.397	27,432
2024-06-17	2.535	2.555	2.520	2.530	2.393	46,535
2024-06-14	2.590	2.600	2.520	2.520	2.383	125,498

← NewerPage 10 of 22 · 1,284 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.