Deceuninck historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	2.650	2.660	2.635	2.650	2.397	42,620
2023-01-13	2.605	2.650	2.605	2.635	2.383	73,854
2023-01-12	2.660	2.670	2.605	2.605	2.356	124,372
2023-01-11	2.600	2.670	2.585	2.640	2.388	256,521
2023-01-10	2.635	2.635	2.580	2.590	2.343	104,310
2023-01-09	2.620	2.650	2.600	2.635	2.383	151,268
2023-01-06	2.640	2.640	2.560	2.620	2.370	119,800
2023-01-05	2.555	2.665	2.555	2.625	2.374	208,227
2023-01-04	2.520	2.580	2.520	2.570	2.324	272,510
2023-01-03	2.515	2.530	2.490	2.525	2.284	119,009
2023-01-02	2.480	2.530	2.470	2.515	2.275	94,794
2022-12-30	2.500	2.510	2.450	2.450	2.216	76,173
2022-12-29	2.470	2.500	2.445	2.500	2.261	44,866
2022-12-28	2.480	2.485	2.430	2.455	2.220	28,030
2022-12-27	2.490	2.520	2.470	2.470	2.234	89,129
2022-12-23	2.420	2.480	2.415	2.480	2.243	31,875
2022-12-22	2.445	2.470	2.400	2.420	2.189	51,312
2022-12-21	2.450	2.475	2.425	2.460	2.225	60,129
2022-12-20	2.420	2.455	2.390	2.455	2.220	63,027
2022-12-19	2.440	2.460	2.390	2.415	2.184	179,614
2022-12-16	2.435	2.460	2.410	2.440	2.207	58,214
2022-12-15	2.520	2.520	2.435	2.455	2.220	107,468
2022-12-14	2.500	2.540	2.490	2.530	2.288	77,777
2022-12-13	2.505	2.565	2.485	2.490	2.252	96,476
2022-12-12	2.570	2.570	2.470	2.485	2.248	212,069
2022-12-09	2.525	2.575	2.520	2.565	2.320	142,294
2022-12-08	2.480	2.525	2.460	2.510	2.270	107,299
2022-12-07	2.510	2.510	2.445	2.480	2.243	223,064
2022-12-06	2.515	2.540	2.475	2.485	2.248	186,617
2022-12-05	2.500	2.545	2.470	2.515	2.275	349,595
2022-12-02	2.400	2.440	2.355	2.440	2.207	154,884
2022-12-01	2.370	2.420	2.340	2.400	2.171	129,307
2022-11-30	2.340	2.370	2.325	2.360	2.135	121,801
2022-11-29	2.340	2.375	2.310	2.345	2.121	110,379
2022-11-28	2.375	2.375	2.310	2.320	2.098	57,428
2022-11-25	2.360	2.370	2.320	2.370	2.144	48,965
2022-11-24	2.375	2.380	2.335	2.340	2.116	114,105
2022-11-23	2.310	2.360	2.290	2.360	2.135	168,324
2022-11-22	2.280	2.310	2.250	2.300	2.080	146,599
2022-11-21	2.215	2.280	2.205	2.265	2.049	241,038
2022-11-18	2.140	2.180	2.105	2.170	1.963	205,784
2022-11-17	2.215	2.215	2.120	2.130	1.926	151,733
2022-11-16	2.280	2.280	2.195	2.205	1.994	261,054
2022-11-15	2.200	2.270	2.125	2.270	2.053	427,058
2022-11-14	2.230	2.235	2.170	2.190	1.981	73,528
2022-11-11	2.185	2.220	2.160	2.210	1.999	79,158
2022-11-10	2.080	2.165	2.075	2.155	1.949	140,262
2022-11-09	2.150	2.180	2.075	2.100	1.899	169,244
2022-11-08	2.085	2.185	2.075	2.120	1.917	212,090
2022-11-07	2.025	2.095	2.025	2.080	1.881	229,173
2022-11-04	2.050	2.065	2.010	2.020	1.827	130,755
2022-11-03	2.040	2.060	2.005	2.035	1.841	102,419
2022-11-02	2.080	2.100	2.040	2.045	1.850	234,261
2022-11-01	2.075	2.130	2.040	2.065	1.868	212,481
2022-10-31	2.090	2.090	2.045	2.060	1.863	63,557
2022-10-28	2.065	2.120	2.040	2.090	1.890	133,625
2022-10-27	2.095	2.100	2.000	2.060	1.863	254,264
2022-10-26	2.060	2.130	2.050	2.080	1.881	454,442
2022-10-25	2.065	2.065	2.030	2.065	1.868	71,879
2022-10-24	2.060	2.070	2.025	2.055	1.859	144,507

← NewerPage 17 of 22 · 1,281 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.