Deceuninck historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	2.290	2.310	2.260	2.290	2.117	66,863
2023-12-19	2.220	2.305	2.220	2.290	2.117	83,846
2023-12-18	2.250	2.255	2.220	2.225	2.057	132,190
2023-12-15	2.265	2.270	2.235	2.255	2.085	92,377
2023-12-14	2.265	2.285	2.220	2.245	2.076	138,724
2023-12-13	2.250	2.265	2.230	2.235	2.066	59,687
2023-12-12	2.280	2.300	2.250	2.255	2.085	68,432
2023-12-11	2.340	2.340	2.280	2.280	2.108	144,544
2023-12-08	2.300	2.340	2.300	2.335	2.159	52,881
2023-12-07	2.335	2.345	2.295	2.315	2.140	79,644
2023-12-06	2.335	2.345	2.325	2.340	2.163	43,182
2023-12-05	2.370	2.370	2.330	2.335	2.159	19,262
2023-12-04	2.325	2.385	2.325	2.360	2.182	41,372
2023-12-01	2.285	2.360	2.285	2.350	2.173	54,323
2023-11-30	2.320	2.320	2.265	2.265	2.094	42,740
2023-11-29	2.285	2.335	2.280	2.315	2.140	81,073
2023-11-28	2.235	2.285	2.210	2.280	2.108	80,747
2023-11-27	2.270	2.275	2.235	2.235	2.066	48,779
2023-11-24	2.265	2.265	2.255	2.265	2.094	40,466
2023-11-23	2.265	2.280	2.265	2.270	2.099	20,818
2023-11-22	2.265	2.285	2.265	2.280	2.108	51,890
2023-11-21	2.270	2.285	2.255	2.275	2.103	90,011
2023-11-20	2.280	2.295	2.260	2.285	2.113	62,682
2023-11-17	2.320	2.345	2.300	2.325	2.150	49,143
2023-11-16	2.335	2.350	2.325	2.325	2.150	33,974
2023-11-15	2.340	2.355	2.310	2.345	2.168	112,816
2023-11-14	2.305	2.350	2.275	2.320	2.145	74,975
2023-11-13	2.310	2.315	2.255	2.300	2.126	103,805
2023-11-10	2.280	2.310	2.265	2.300	2.126	27,241
2023-11-09	2.300	2.300	2.255	2.275	2.103	58,581
2023-11-08	2.265	2.330	2.250	2.330	2.154	201,168
2023-11-07	2.305	2.305	2.250	2.250	2.080	32,752
2023-11-06	2.290	2.315	2.275	2.300	2.126	66,326
2023-11-03	2.295	2.320	2.280	2.290	2.117	49,937
2023-11-02	2.260	2.300	2.260	2.275	2.103	63,359
2023-11-01	2.250	2.265	2.230	2.240	2.071	21,491
2023-10-31	2.225	2.260	2.220	2.260	2.089	86,362
2023-10-30	2.165	2.240	2.165	2.230	2.062	82,811
2023-10-27	2.190	2.195	2.150	2.160	1.997	60,375
2023-10-26	2.160	2.195	2.155	2.190	2.025	72,643
2023-10-25	2.200	2.205	2.160	2.175	2.011	57,861
2023-10-24	2.170	2.210	2.160	2.210	2.043	49,856
2023-10-23	2.160	2.170	2.145	2.165	2.002	66,663
2023-10-20	2.220	2.220	2.150	2.160	1.997	127,052
2023-10-19	2.230	2.230	2.210	2.220	2.052	60,167
2023-10-18	2.250	2.250	2.210	2.225	2.057	50,388
2023-10-17	2.230	2.250	2.200	2.250	2.080	65,551
2023-10-16	2.220	2.240	2.185	2.225	2.057	81,138
2023-10-13	2.205	2.230	2.200	2.205	2.039	47,835
2023-10-12	2.250	2.250	2.205	2.210	2.043	66,564
2023-10-11	2.180	2.245	2.170	2.240	2.071	45,054
2023-10-10	2.150	2.185	2.125	2.165	2.002	136,155
2023-10-09	2.245	2.275	2.120	2.130	1.969	298,730
2023-10-06	2.165	2.220	2.100	2.220	2.052	104,951
2023-10-05	2.090	2.190	2.090	2.150	1.988	119,987
2023-10-04	2.135	2.135	2.075	2.085	1.928	59,199
2023-10-03	2.130	2.130	2.100	2.115	1.955	46,583
2023-10-02	2.175	2.175	2.090	2.130	1.969	35,428
2023-09-29	2.140	2.175	2.140	2.170	2.006	38,710
2023-09-28	2.145	2.145	2.095	2.130	1.969	35,607

← NewerPage 13 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.