Deceuninck historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	2.590	2.615	2.565	2.595	2.454	147,604
2024-06-12	2.585	2.590	2.560	2.585	2.445	43,800
2024-06-11	2.580	2.620	2.565	2.570	2.431	104,498
2024-06-10	2.545	2.590	2.530	2.565	2.426	105,736
2024-06-07	2.595	2.595	2.545	2.545	2.407	45,425
2024-06-06	2.565	2.605	2.565	2.595	2.454	113,483
2024-06-05	2.505	2.565	2.500	2.550	2.412	166,326
2024-06-04	2.500	2.500	2.455	2.460	2.326	67,867
2024-06-03	2.580	2.580	2.505	2.510	2.374	111,053
2024-05-31	2.570	2.580	2.555	2.560	2.421	44,736
2024-05-30	2.560	2.605	2.555	2.570	2.431	93,344
2024-05-29	2.580	2.585	2.560	2.570	2.431	84,225
2024-05-28	2.595	2.605	2.575	2.585	2.445	86,338
2024-05-27	2.625	2.640	2.595	2.605	2.464	121,330
2024-05-24	2.550	2.640	2.530	2.630	2.487	252,723
2024-05-23	2.535	2.580	2.530	2.555	2.416	94,447
2024-05-22	2.520	2.575	2.515	2.535	2.397	70,987
2024-05-21	2.555	2.560	2.500	2.520	2.383	143,429
2024-05-20	2.525	2.575	2.525	2.555	2.416	104,905
2024-05-17	2.490	2.550	2.490	2.530	2.393	140,955
2024-05-16	2.490	2.520	2.490	2.510	2.374	76,244
2024-05-15	2.515	2.515	2.485	2.490	2.355	114,324
2024-05-14	2.490	2.530	2.490	2.505	2.369	68,858
2024-05-13	2.530	2.580	2.480	2.490	2.355	344,779
2024-05-10	2.555	2.555	2.500	2.500	2.364	82,024
2024-05-09	2.530	2.580	2.530	2.550	2.412	84,800
2024-05-08	2.480	2.520	2.480	2.520	2.383	119,933
2024-05-07	2.500	2.500	2.465	2.480	2.345	90,136
2024-05-06	2.415	2.500	2.415	2.500	2.364	129,530
2024-05-03	2.510	2.520	2.495	2.500	2.311	87,024
2024-05-02	2.520	2.520	2.480	2.515	2.325	210,338
2024-04-30	2.570	2.570	2.545	2.550	2.358	63,316
2024-04-29	2.535	2.570	2.525	2.565	2.371	72,374
2024-04-26	2.525	2.555	2.520	2.535	2.344	165,209
2024-04-25	2.520	2.535	2.510	2.530	2.339	94,433
2024-04-24	2.550	2.565	2.500	2.520	2.330	297,311
2024-04-23	2.535	2.540	2.505	2.540	2.348	53,944
2024-04-22	2.510	2.540	2.510	2.525	2.334	47,890
2024-04-19	2.500	2.515	2.460	2.515	2.325	177,110
2024-04-18	2.570	2.570	2.525	2.535	2.344	111,535
2024-04-17	2.510	2.560	2.500	2.550	2.358	174,693
2024-04-16	2.460	2.520	2.445	2.510	2.321	182,860
2024-04-15	2.550	2.550	2.455	2.460	2.274	256,876
2024-04-12	2.520	2.590	2.500	2.550	2.358	460,119
2024-04-11	2.360	2.540	2.360	2.490	2.302	428,552
2024-04-10	2.345	2.380	2.335	2.380	2.200	142,457
2024-04-09	2.310	2.350	2.310	2.320	2.145	194,829
2024-04-08	2.295	2.350	2.295	2.320	2.145	408,904
2024-04-05	2.300	2.300	2.275	2.295	2.122	78,104
2024-04-04	2.265	2.330	2.265	2.320	2.145	126,710
2024-04-03	2.240	2.270	2.220	2.260	2.089	143,845
2024-04-02	2.255	2.275	2.225	2.230	2.062	159,801
2024-03-28	2.240	2.255	2.220	2.255	2.085	62,833
2024-03-27	2.245	2.250	2.225	2.240	2.071	29,096
2024-03-26	2.250	2.250	2.220	2.240	2.071	97,161
2024-03-25	2.235	2.260	2.220	2.255	2.085	110,937
2024-03-22	2.260	2.285	2.235	2.250	2.080	126,971
2024-03-21	2.270	2.280	2.250	2.265	2.094	45,887
2024-03-20	2.225	2.265	2.225	2.265	2.094	50,147
2024-03-19	2.260	2.260	2.225	2.235	2.066	101,439

← NewerPage 11 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.