Deceuninck historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	2.395	2.530	2.395	2.530	2.288	88,146
2022-07-28	2.305	2.385	2.295	2.365	2.139	88,217
2022-07-27	2.285	2.300	2.275	2.295	2.076	15,462
2022-07-26	2.295	2.310	2.275	2.295	2.076	28,725
2022-07-25	2.300	2.310	2.275	2.300	2.080	28,296
2022-07-22	2.280	2.300	2.245	2.300	2.080	23,863
2022-07-21	2.250	2.285	2.250	2.280	2.062	19,075
2022-07-20	2.345	2.365	2.245	2.255	2.040	95,600
2022-07-19	2.300	2.355	2.265	2.350	2.125	25,148
2022-07-18	2.270	2.355	2.260	2.270	2.053	51,432
2022-07-15	2.250	2.275	2.240	2.275	2.058	44,001
2022-07-14	2.260	2.260	2.180	2.245	2.031	30,240
2022-07-13	2.250	2.255	2.205	2.235	2.021	24,883
2022-07-12	2.250	2.265	2.215	2.245	2.031	53,277
2022-07-11	2.275	2.275	2.215	2.265	2.049	75,400
2022-07-08	2.250	2.285	2.220	2.275	2.058	34,569
2022-07-07	2.190	2.250	2.165	2.250	2.035	38,565
2022-07-06	2.130	2.175	2.130	2.175	1.967	18,931
2022-07-05	2.200	2.215	2.120	2.120	1.917	51,939
2022-07-04	2.200	2.200	2.155	2.200	1.990	80,407
2022-07-01	2.150	2.195	2.140	2.175	1.967	59,858
2022-06-30	2.210	2.210	2.130	2.210	1.999	103,985
2022-06-29	2.330	2.330	2.200	2.200	1.990	89,045
2022-06-28	2.315	2.345	2.295	2.310	2.089	49,038
2022-06-27	2.235	2.330	2.235	2.310	2.089	45,468
2022-06-24	2.280	2.280	2.195	2.255	2.040	137,191
2022-06-23	2.295	2.295	2.225	2.225	2.012	80,693
2022-06-22	2.400	2.400	2.280	2.280	2.062	67,706
2022-06-21	2.385	2.420	2.295	2.420	2.189	180,334
2022-06-20	2.400	2.415	2.355	2.355	2.130	74,205
2022-06-17	2.400	2.460	2.355	2.460	2.225	69,827
2022-06-16	2.425	2.435	2.320	2.380	2.153	164,227
2022-06-15	2.450	2.460	2.410	2.430	2.198	60,659
2022-06-14	2.480	2.505	2.410	2.430	2.198	75,117
2022-06-13	2.580	2.580	2.420	2.470	2.234	191,775
2022-06-10	2.595	2.600	2.535	2.600	2.352	62,693
2022-06-09	2.650	2.665	2.590	2.590	2.343	65,303
2022-06-08	2.750	2.750	2.635	2.670	2.415	248,680
2022-06-07	2.650	2.730	2.650	2.730	2.469	84,966
2022-06-06	2.660	2.660	2.630	2.645	2.392	57,532
2022-06-03	2.540	2.650	2.540	2.650	2.397	40,865
2022-06-02	2.550	2.590	2.545	2.560	2.315	13,437
2022-06-01	2.530	2.570	2.525	2.525	2.284	25,182
2022-05-31	2.610	2.610	2.530	2.550	2.306	24,957
2022-05-30	2.580	2.660	2.580	2.610	2.361	101,639
2022-05-27	2.525	2.585	2.505	2.575	2.329	60,074
2022-05-26	2.500	2.535	2.500	2.505	2.266	12,687
2022-05-25	2.520	2.525	2.480	2.510	2.270	35,041
2022-05-24	2.540	2.540	2.500	2.520	2.279	58,345
2022-05-23	2.520	2.550	2.485	2.530	2.288	73,651
2022-05-20	2.510	2.600	2.510	2.525	2.284	65,278
2022-05-19	2.535	2.535	2.435	2.510	2.270	62,697
2022-05-18	2.530	2.575	2.520	2.540	2.297	21,623
2022-05-17	2.540	2.615	2.530	2.530	2.288	78,087
2022-05-16	2.500	2.530	2.485	2.510	2.270	27,487
2022-05-13	2.500	2.535	2.480	2.480	2.243	17,397
2022-05-12	2.450	2.500	2.410	2.475	2.239	142,301
2022-05-11	2.450	2.480	2.450	2.450	2.216	33,596
2022-05-10	2.465	2.500	2.450	2.450	2.216	50,795
2022-05-09	2.530	2.530	2.400	2.475	2.239	204,869

← NewerPage 19 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.