Deceuninck historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	2.085	2.140	2.070	2.135	1.974	84,253
2023-09-26	2.105	2.105	2.060	2.070	1.914	39,821
2023-09-25	2.170	2.175	2.090	2.095	1.937	116,492
2023-09-22	2.165	2.170	2.150	2.170	2.006	20,357
2023-09-21	2.165	2.180	2.160	2.180	2.016	23,909
2023-09-20	2.150	2.190	2.150	2.190	2.025	51,364
2023-09-19	2.160	2.195	2.155	2.160	1.997	65,961
2023-09-18	2.205	2.205	2.165	2.175	2.011	35,197
2023-09-15	2.205	2.250	2.195	2.195	2.029	116,925
2023-09-14	2.175	2.205	2.160	2.185	2.020	91,010
2023-09-13	2.205	2.205	2.155	2.175	2.011	202,190
2023-09-12	2.205	2.290	2.190	2.195	2.029	195,262
2023-09-11	2.275	2.285	2.180	2.195	2.029	224,769
2023-09-08	2.245	2.285	2.230	2.280	2.108	151,914
2023-09-07	2.230	2.245	2.205	2.245	2.076	62,225
2023-09-06	2.245	2.250	2.210	2.235	2.066	80,504
2023-09-05	2.275	2.300	2.235	2.240	2.071	167,796
2023-09-04	2.300	2.300	2.255	2.275	2.103	68,037
2023-09-01	2.295	2.300	2.250	2.295	2.122	103,340
2023-08-31	2.305	2.325	2.280	2.300	2.126	151,670
2023-08-30	2.240	2.290	2.220	2.290	2.117	72,270
2023-08-29	2.260	2.265	2.210	2.230	2.062	145,593
2023-08-28	2.240	2.250	2.220	2.250	2.080	101,839
2023-08-25	2.355	2.370	2.210	2.230	2.062	176,347
2023-08-24	2.445	2.480	2.350	2.360	2.182	164,930
2023-08-23	2.420	2.455	2.415	2.420	2.237	76,919
2023-08-22	2.360	2.415	2.360	2.415	2.233	62,690
2023-08-21	2.435	2.460	2.350	2.360	2.182	64,413
2023-08-18	2.280	2.420	2.240	2.410	2.228	183,120
2023-08-17	2.340	2.350	2.285	2.300	2.126	112,626
2023-08-16	2.350	2.355	2.340	2.350	2.173	17,704
2023-08-15	2.360	2.365	2.335	2.350	2.173	58,696
2023-08-14	2.375	2.375	2.355	2.370	2.191	18,144
2023-08-11	2.385	2.390	2.355	2.355	2.177	33,430
2023-08-10	2.410	2.410	2.385	2.385	2.205	31,155
2023-08-09	2.450	2.455	2.400	2.400	2.219	61,973
2023-08-08	2.430	2.435	2.405	2.435	2.251	39,746
2023-08-07	2.410	2.445	2.395	2.420	2.237	58,298
2023-08-04	2.315	2.380	2.315	2.380	2.200	35,581
2023-08-03	2.330	2.330	2.310	2.320	2.145	53,790
2023-08-02	2.370	2.370	2.325	2.330	2.154	100,351
2023-08-01	2.350	2.400	2.335	2.365	2.187	145,530
2023-07-31	2.280	2.350	2.280	2.305	2.131	67,676
2023-07-28	2.300	2.300	2.250	2.280	2.108	60,474
2023-07-27	2.240	2.270	2.240	2.260	2.089	36,874
2023-07-26	2.245	2.250	2.200	2.250	2.080	75,527
2023-07-25	2.250	2.250	2.230	2.240	2.071	29,660
2023-07-24	2.235	2.250	2.230	2.245	2.076	8,893
2023-07-21	2.230	2.240	2.220	2.240	2.071	14,367
2023-07-20	2.230	2.265	2.225	2.230	2.062	30,321
2023-07-19	2.240	2.245	2.210	2.230	2.062	50,219
2023-07-18	2.255	2.255	2.225	2.240	2.071	30,204
2023-07-17	2.280	2.280	2.240	2.255	2.085	35,722
2023-07-14	2.240	2.280	2.230	2.280	2.108	26,631
2023-07-13	2.240	2.255	2.235	2.245	2.076	21,189
2023-07-12	2.250	2.280	2.235	2.235	2.066	47,893
2023-07-11	2.260	2.260	2.220	2.235	2.066	21,868
2023-07-10	2.250	2.290	2.220	2.230	2.062	68,603
2023-07-07	2.280	2.280	2.230	2.250	2.080	53,399
2023-07-06	2.280	2.300	2.270	2.300	2.126	14,479

← NewerPage 14 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.