Deceuninck historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	2.445	2.455	2.410	2.440	2.207	56,853
2023-04-11	2.440	2.475	2.430	2.440	2.207	35,120
2023-04-06	2.465	2.470	2.430	2.435	2.202	38,855
2023-04-05	2.520	2.520	2.450	2.450	2.216	81,031
2023-04-04	2.520	2.550	2.505	2.530	2.288	17,997
2023-04-03	2.510	2.545	2.510	2.535	2.293	23,329
2023-03-31	2.535	2.555	2.500	2.510	2.270	36,889
2023-03-30	2.500	2.580	2.500	2.550	2.306	41,433
2023-03-29	2.490	2.510	2.480	2.500	2.261	25,527
2023-03-28	2.500	2.505	2.470	2.485	2.248	35,858
2023-03-27	2.505	2.520	2.480	2.480	2.243	37,895
2023-03-24	2.530	2.530	2.480	2.510	2.270	56,904
2023-03-23	2.495	2.530	2.470	2.530	2.288	102,456
2023-03-22	2.495	2.565	2.495	2.555	2.311	49,973
2023-03-21	2.515	2.575	2.490	2.490	2.252	102,283
2023-03-20	2.495	2.515	2.450	2.500	2.261	65,821
2023-03-17	2.585	2.590	2.500	2.510	2.270	38,597
2023-03-16	2.545	2.580	2.525	2.570	2.324	95,451
2023-03-15	2.620	2.635	2.535	2.545	2.302	80,529
2023-03-14	2.595	2.660	2.585	2.640	2.388	57,403
2023-03-13	2.650	2.650	2.555	2.585	2.338	211,786
2023-03-10	2.635	2.655	2.620	2.655	2.401	75,636
2023-03-09	2.700	2.700	2.660	2.660	2.406	44,158
2023-03-08	2.705	2.710	2.670	2.710	2.451	42,634
2023-03-07	2.690	2.730	2.680	2.690	2.433	70,345
2023-03-06	2.685	2.710	2.660	2.675	2.419	155,126
2023-03-03	2.630	2.675	2.630	2.670	2.415	59,556
2023-03-02	2.690	2.690	2.590	2.630	2.379	199,925
2023-03-01	2.595	2.720	2.560	2.695	2.438	377,186
2023-02-28	2.590	2.590	2.520	2.555	2.311	75,002
2023-02-27	2.530	2.590	2.530	2.570	2.324	76,230
2023-02-24	2.535	2.560	2.515	2.520	2.279	32,090
2023-02-23	2.515	2.565	2.510	2.520	2.279	52,463
2023-02-22	2.515	2.520	2.470	2.495	2.257	44,105
2023-02-21	2.550	2.580	2.505	2.510	2.270	74,964
2023-02-20	2.540	2.565	2.535	2.555	2.311	54,051
2023-02-17	2.510	2.540	2.480	2.540	2.297	41,061
2023-02-16	2.545	2.555	2.510	2.520	2.279	40,674
2023-02-15	2.500	2.540	2.500	2.525	2.284	46,259
2023-02-14	2.530	2.530	2.500	2.500	2.261	39,951
2023-02-13	2.485	2.525	2.465	2.520	2.279	33,259
2023-02-10	2.515	2.515	2.465	2.475	2.239	55,506
2023-02-09	2.470	2.525	2.470	2.520	2.279	57,291
2023-02-08	2.500	2.535	2.465	2.475	2.239	58,375
2023-02-07	2.520	2.530	2.475	2.475	2.239	72,672
2023-02-06	2.560	2.560	2.505	2.520	2.279	41,089
2023-02-03	2.590	2.590	2.545	2.570	2.324	41,638
2023-02-02	2.480	2.590	2.480	2.590	2.343	104,177
2023-02-01	2.480	2.520	2.480	2.485	2.248	50,989
2023-01-31	2.475	2.480	2.445	2.480	2.243	63,416
2023-01-30	2.480	2.495	2.410	2.480	2.243	141,310
2023-01-27	2.525	2.545	2.475	2.485	2.248	132,114
2023-01-26	2.475	2.520	2.460	2.510	2.270	116,973
2023-01-25	2.500	2.515	2.445	2.465	2.229	95,076
2023-01-24	2.590	2.595	2.500	2.500	2.261	97,406
2023-01-23	2.560	2.610	2.560	2.590	2.343	52,359
2023-01-20	2.550	2.560	2.545	2.555	2.311	33,428
2023-01-19	2.620	2.620	2.525	2.550	2.306	69,065
2023-01-18	2.590	2.610	2.550	2.600	2.352	142,264
2023-01-17	2.620	2.635	2.585	2.600	2.352	75,212

← NewerPage 16 of 22 · 1,285 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.