Deceuninck historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	2.315	2.315	2.280	2.280	2.108	26,307
2023-07-04	2.310	2.310	2.285	2.310	2.136	25,498
2023-07-03	2.280	2.300	2.280	2.290	2.117	23,502
2023-06-30	2.320	2.320	2.250	2.280	2.108	72,294
2023-06-29	2.290	2.340	2.290	2.305	2.131	26,503
2023-06-28	2.305	2.315	2.285	2.300	2.126	38,480
2023-06-27	2.335	2.335	2.300	2.310	2.136	45,048
2023-06-26	2.340	2.340	2.300	2.320	2.145	372,733
2023-06-23	2.360	2.360	2.340	2.355	2.177	28,616
2023-06-22	2.380	2.380	2.355	2.370	2.191	39,623
2023-06-21	2.415	2.415	2.375	2.380	2.200	34,537
2023-06-20	2.445	2.445	2.410	2.415	2.233	34,764
2023-06-19	2.450	2.460	2.420	2.440	2.256	45,486
2023-06-16	2.440	2.480	2.425	2.465	2.279	48,573
2023-06-15	2.475	2.475	2.435	2.455	2.270	32,877
2023-06-14	2.430	2.475	2.430	2.460	2.274	58,239
2023-06-13	2.400	2.430	2.400	2.430	2.247	47,959
2023-06-12	2.400	2.420	2.385	2.395	2.214	81,934
2023-06-09	2.490	2.490	2.395	2.400	2.219	117,765
2023-06-08	2.500	2.500	2.455	2.475	2.288	36,065
2023-06-07	2.495	2.515	2.485	2.500	2.311	26,487
2023-06-06	2.470	2.510	2.450	2.485	2.297	40,225
2023-06-05	2.500	2.545	2.485	2.485	2.297	91,859
2023-06-02	2.435	2.515	2.425	2.495	2.307	114,641
2023-06-01	2.470	2.470	2.420	2.420	2.237	63,959
2023-05-31	2.500	2.515	2.440	2.445	2.261	95,685
2023-05-30	2.550	2.570	2.480	2.490	2.302	126,219
2023-05-29	2.490	2.550	2.480	2.545	2.353	80,377
2023-05-26	2.430	2.490	2.430	2.480	2.293	105,326
2023-05-25	2.450	2.450	2.400	2.440	2.256	98,893
2023-05-24	2.340	2.430	2.310	2.430	2.247	116,174
2023-05-23	2.415	2.420	2.315	2.325	2.150	155,574
2023-05-22	2.230	2.440	2.230	2.425	2.242	240,018
2023-05-19	2.250	2.265	2.220	2.220	2.052	23,017
2023-05-18	2.220	2.250	2.220	2.250	2.080	11,456
2023-05-17	2.225	2.230	2.210	2.215	2.048	17,361
2023-05-16	2.245	2.265	2.205	2.210	2.043	102,060
2023-05-15	2.250	2.250	2.240	2.250	2.080	23,855
2023-05-12	2.265	2.270	2.250	2.250	2.080	24,677
2023-05-11	2.310	2.310	2.250	2.265	2.094	49,569
2023-05-10	2.210	2.305	2.210	2.295	2.122	40,477
2023-05-09	2.225	2.225	2.200	2.225	2.057	20,450
2023-05-08	2.220	2.225	2.200	2.210	2.043	41,698
2023-05-05	2.260	2.280	2.230	2.255	2.040	51,968
2023-05-04	2.265	2.265	2.225	2.250	2.035	39,577
2023-05-03	2.290	2.305	2.250	2.265	2.049	54,432
2023-05-02	2.350	2.375	2.285	2.290	2.071	113,740
2023-04-28	2.420	2.420	2.340	2.350	2.125	105,453
2023-04-27	2.410	2.410	2.400	2.400	2.171	29,936
2023-04-26	2.425	2.430	2.410	2.410	2.180	51,161
2023-04-25	2.440	2.465	2.425	2.445	2.211	34,505
2023-04-24	2.480	2.480	2.440	2.445	2.211	31,910
2023-04-21	2.445	2.450	2.430	2.440	2.207	26,117
2023-04-20	2.450	2.455	2.435	2.455	2.220	16,819
2023-04-19	2.465	2.465	2.435	2.455	2.220	10,368
2023-04-18	2.440	2.455	2.440	2.455	2.220	11,913
2023-04-17	2.460	2.495	2.435	2.450	2.216	26,627
2023-04-14	2.495	2.520	2.460	2.460	2.225	27,699
2023-04-13	2.445	2.500	2.445	2.500	2.261	26,249
2023-04-12	2.445	2.455	2.410	2.440	2.207	56,853

← NewerPage 15 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.