Deceuninck historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	2.050	2.050	2.005	2.035	1.841	174,219
2022-10-20	2.025	2.045	1.992	2.040	1.845	40,541
2022-10-19	2.040	2.040	1.988	2.010	1.818	74,214
2022-10-18	2.060	2.070	2.025	2.030	1.836	127,867
2022-10-17	1.968	2.055	1.956	2.030	1.836	195,439
2022-10-14	1.932	1.982	1.928	1.930	1.746	96,825
2022-10-13	1.896	1.950	1.870	1.942	1.756	210,982
2022-10-12	1.924	1.924	1.864	1.896	1.715	119,508
2022-10-11	1.916	1.924	1.870	1.902	1.720	187,904
2022-10-10	1.982	1.982	1.916	1.924	1.740	82,065
2022-10-07	2.000	2.000	1.934	1.978	1.789	90,730
2022-10-06	2.020	2.020	1.982	1.990	1.800	72,845
2022-10-05	2.060	2.080	1.990	2.000	1.809	109,394
2022-10-04	2.000	2.050	1.994	2.035	1.841	148,294
2022-10-03	1.908	1.960	1.864	1.956	1.769	125,711
2022-09-30	1.936	1.936	1.892	1.904	1.722	170,097
2022-09-29	1.956	1.956	1.890	1.904	1.722	96,172
2022-09-28	2.000	2.000	1.908	1.956	1.769	68,031
2022-09-27	2.030	2.035	1.910	1.984	1.794	296,826
2022-09-26	2.110	2.115	2.000	2.015	1.822	299,321
2022-09-23	2.110	2.120	2.100	2.120	1.917	70,305
2022-09-22	2.140	2.150	2.110	2.125	1.922	45,281
2022-09-21	2.150	2.155	2.135	2.140	1.936	59,436
2022-09-20	2.215	2.220	2.150	2.170	1.963	67,389
2022-09-19	2.215	2.225	2.200	2.215	2.003	43,841
2022-09-16	2.255	2.265	2.220	2.235	2.021	49,543
2022-09-15	2.280	2.300	2.245	2.260	2.044	89,878
2022-09-14	2.180	2.275	2.165	2.270	2.053	198,528
2022-09-13	2.260	2.270	2.180	2.180	1.972	94,715
2022-09-12	2.220	2.260	2.215	2.255	2.040	122,778
2022-09-09	2.190	2.220	2.175	2.215	2.003	165,704
2022-09-08	2.190	2.200	2.160	2.170	1.963	130,005
2022-09-07	2.180	2.190	2.170	2.170	1.963	118,549
2022-09-06	2.150	2.200	2.150	2.185	1.976	80,155
2022-09-05	2.215	2.215	2.150	2.165	1.958	216,297
2022-09-02	2.220	2.245	2.205	2.245	2.031	43,570
2022-09-01	2.300	2.305	2.210	2.210	1.999	84,723
2022-08-31	2.300	2.310	2.280	2.300	2.080	86,606
2022-08-30	2.310	2.380	2.300	2.310	2.089	98,491
2022-08-29	2.340	2.340	2.310	2.325	2.103	43,262
2022-08-26	2.520	2.530	2.340	2.345	2.121	184,022
2022-08-25	2.350	2.515	2.350	2.505	2.266	136,862
2022-08-24	2.350	2.360	2.310	2.350	2.125	69,550
2022-08-23	2.400	2.415	2.355	2.370	2.144	100,481
2022-08-22	2.535	2.535	2.375	2.400	2.171	173,104
2022-08-19	2.580	2.580	2.470	2.500	2.261	168,377
2022-08-18	2.635	2.650	2.555	2.570	2.324	131,333
2022-08-17	2.750	2.750	2.540	2.625	2.374	477,072
2022-08-16	2.730	2.800	2.650	2.800	2.532	134,412
2022-08-15	2.650	2.750	2.650	2.705	2.447	92,255
2022-08-12	2.515	2.630	2.515	2.620	2.370	69,944
2022-08-11	2.530	2.550	2.510	2.550	2.306	33,353
2022-08-10	2.480	2.550	2.425	2.550	2.306	84,888
2022-08-09	2.530	2.530	2.420	2.450	2.216	45,083
2022-08-08	2.460	2.550	2.430	2.550	2.306	80,290
2022-08-05	2.425	2.490	2.420	2.460	2.225	86,719
2022-08-04	2.420	2.470	2.390	2.425	2.193	170,349
2022-08-03	2.410	2.420	2.380	2.415	2.184	27,154
2022-08-02	2.375	2.400	2.365	2.395	2.166	54,149
2022-08-01	2.550	2.550	2.385	2.400	2.171	84,415

← NewerPage 18 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.