Deceuninck historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	2.260	2.260	2.225	2.235	2.066	101,439
2024-03-18	2.275	2.285	2.250	2.250	2.080	74,844
2024-03-15	2.320	2.320	2.280	2.290	2.117	68,451
2024-03-14	2.350	2.350	2.310	2.310	2.136	125,546
2024-03-13	2.355	2.360	2.335	2.350	2.173	51,750
2024-03-12	2.345	2.375	2.340	2.340	2.163	123,605
2024-03-11	2.335	2.350	2.320	2.340	2.163	75,389
2024-03-08	2.280	2.360	2.270	2.335	2.159	206,120
2024-03-07	2.250	2.280	2.230	2.270	2.099	405,602
2024-03-06	2.230	2.250	2.225	2.245	2.076	125,946
2024-03-05	2.265	2.265	2.220	2.220	2.052	51,723
2024-03-04	2.270	2.275	2.255	2.260	2.089	62,854
2024-03-01	2.250	2.275	2.235	2.270	2.099	115,637
2024-02-29	2.225	2.255	2.210	2.245	2.076	82,734
2024-02-28	2.300	2.300	2.185	2.215	2.048	150,745
2024-02-27	2.230	2.295	2.230	2.295	2.122	83,002
2024-02-26	2.250	2.260	2.230	2.240	2.071	31,532
2024-02-23	2.245	2.270	2.240	2.265	2.094	46,073
2024-02-22	2.220	2.240	2.200	2.235	2.066	32,667
2024-02-21	2.220	2.230	2.210	2.220	2.052	37,418
2024-02-20	2.240	2.240	2.210	2.220	2.052	40,795
2024-02-19	2.220	2.230	2.215	2.220	2.052	44,243
2024-02-16	2.220	2.245	2.220	2.235	2.066	35,803
2024-02-15	2.180	2.220	2.180	2.220	2.052	46,731
2024-02-14	2.170	2.190	2.170	2.190	2.025	24,174
2024-02-13	2.220	2.220	2.160	2.185	2.020	59,183
2024-02-12	2.180	2.220	2.180	2.215	2.048	34,124
2024-02-09	2.215	2.215	2.185	2.200	2.034	52,112
2024-02-08	2.210	2.215	2.180	2.210	2.043	44,286
2024-02-07	2.200	2.200	2.175	2.195	2.029	51,923
2024-02-06	2.205	2.210	2.180	2.195	2.029	64,379
2024-02-05	2.245	2.245	2.200	2.200	2.034	106,591
2024-02-02	2.260	2.260	2.220	2.240	2.071	89,187
2024-02-01	2.260	2.265	2.250	2.250	2.080	23,092
2024-01-31	2.265	2.265	2.255	2.265	2.094	49,327
2024-01-30	2.260	2.275	2.250	2.260	2.089	61,199
2024-01-29	2.275	2.275	2.265	2.270	2.099	44,395
2024-01-26	2.270	2.275	2.265	2.275	2.103	152,801
2024-01-25	2.265	2.275	2.255	2.270	2.099	161,432
2024-01-24	2.265	2.270	2.260	2.270	2.099	103,429
2024-01-23	2.270	2.270	2.260	2.260	2.089	52,509
2024-01-22	2.270	2.280	2.260	2.275	2.103	67,204
2024-01-19	2.255	2.280	2.240	2.270	2.099	353,318
2024-01-18	2.280	2.280	2.250	2.255	2.085	75,977
2024-01-17	2.255	2.290	2.225	2.280	2.108	168,464
2024-01-16	2.265	2.265	2.230	2.230	2.062	73,907
2024-01-15	2.265	2.265	2.255	2.265	2.094	60,282
2024-01-12	2.260	2.270	2.255	2.265	2.094	104,312
2024-01-11	2.270	2.280	2.255	2.255	2.085	64,161
2024-01-10	2.285	2.295	2.255	2.265	2.094	57,941
2024-01-09	2.250	2.280	2.235	2.275	2.103	40,803
2024-01-08	2.250	2.255	2.230	2.250	2.080	29,720
2024-01-05	2.220	2.250	2.215	2.250	2.080	55,338
2024-01-04	2.205	2.245	2.205	2.245	2.076	45,286
2024-01-03	2.235	2.235	2.200	2.215	2.048	87,486
2024-01-02	2.260	2.290	2.235	2.245	2.076	68,462
2023-12-29	2.300	2.305	2.270	2.275	2.103	46,585
2023-12-28	2.300	2.310	2.290	2.295	2.122	27,844
2023-12-27	2.280	2.305	2.280	2.295	2.122	62,785
2023-12-22	2.270	2.295	2.270	2.280	2.108	28,838

← NewerPage 12 of 22 · 1,282 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.