Deceuninck historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.200	2.245	2.120	2.135	2.135	188,918
2026-07-23	2.190	2.230	2.180	2.200	2.200	111,234
2026-07-22	2.165	2.195	2.165	2.190	2.190	32,861
2026-07-21	2.160	2.195	2.160	2.175	2.175	99,557
2026-07-20	2.180	2.185	2.160	2.160	2.160	92,755
2026-07-17	2.200	2.205	2.155	2.180	2.180	128,934
2026-07-16	2.210	2.260	2.190	2.220	2.220	106,285
2026-07-15	2.190	2.215	2.185	2.215	2.215	33,988
2026-07-14	2.205	2.215	2.175	2.195	2.195	66,475
2026-07-13	2.235	2.240	2.220	2.220	2.220	21,674
2026-07-10	2.235	2.245	2.220	2.235	2.235	15,658
2026-07-09	2.220	2.240	2.215	2.240	2.240	14,538
2026-07-08	2.255	2.255	2.210	2.230	2.230	21,050
2026-07-07	2.255	2.265	2.230	2.265	2.265	52,976
2026-07-06	2.270	2.275	2.225	2.245	2.245	30,686
2026-07-03	2.260	2.275	2.235	2.275	2.275	46,127
2026-07-02	2.190	2.250	2.175	2.245	2.245	77,198
2026-07-01	2.180	2.200	2.160	2.200	2.200	71,106
2026-06-30	2.200	2.225	2.185	2.185	2.185	56,782
2026-06-29	2.215	2.220	2.190	2.190	2.190	34,136
2026-06-26	2.220	2.230	2.195	2.220	2.220	71,022
2026-06-25	2.205	2.240	2.205	2.220	2.220	59,484
2026-06-24	2.220	2.245	2.200	2.200	2.200	82,429
2026-06-23	2.290	2.290	2.220	2.220	2.220	67,228
2026-06-22	2.285	2.310	2.275	2.300	2.300	46,424
2026-06-19	2.295	2.325	2.290	2.290	2.290	99,483
2026-06-18	2.330	2.340	2.275	2.275	2.275	114,573
2026-06-17	2.320	2.350	2.315	2.330	2.330	86,584
2026-06-16	2.295	2.320	2.295	2.315	2.315	55,934
2026-06-15	2.285	2.305	2.270	2.290	2.290	128,028
2026-06-12	2.270	2.295	2.260	2.275	2.275	89,133
2026-06-11	2.250	2.310	2.200	2.290	2.290	213,455
2026-06-10	2.180	2.275	2.180	2.245	2.245	211,797
2026-06-09	2.200	2.235	2.185	2.200	2.200	126,573
2026-06-08	2.195	2.200	2.165	2.200	2.200	71,323
2026-06-05	2.160	2.225	2.160	2.180	2.180	189,453
2026-06-04	2.130	2.185	2.120	2.160	2.160	95,545
2026-06-03	2.180	2.200	2.110	2.110	2.110	156,935
2026-06-02	2.080	2.200	2.080	2.200	2.200	155,845
2026-06-01	2.130	2.135	2.075	2.075	2.075	122,538
2026-05-29	2.150	2.150	2.120	2.145	2.145	87,301
2026-05-28	2.075	2.125	2.070	2.125	2.125	185,036
2026-05-27	2.085	2.100	2.075	2.085	2.085	98,964
2026-05-26	2.070	2.085	2.065	2.080	2.080	40,786
2026-05-25	2.070	2.095	2.065	2.090	2.090	36,570
2026-05-22	2.050	2.060	2.050	2.060	2.060	65,448
2026-05-21	2.055	2.075	2.035	2.055	2.055	182,918
2026-05-20	2.010	2.060	2.005	2.040	2.040	116,178
2026-05-19	2.030	2.050	2.010	2.010	2.010	90,821
2026-05-18	2.030	2.060	2.030	2.040	2.040	45,645
2026-05-15	2.045	2.060	2.030	2.055	2.055	41,486
2026-05-14	2.045	2.065	2.040	2.065	2.065	95,010
2026-05-13	2.040	2.055	2.025	2.050	2.050	63,151
2026-05-12	2.035	2.045	2.015	2.040	2.040	124,943
2026-05-11	2.045	2.055	2.035	2.050	2.050	41,349
2026-05-08	2.050	2.065	2.030	2.030	2.030	37,889
2026-05-07	2.055	2.070	2.035	2.050	2.050	90,657
2026-05-06	2.065	2.105	2.045	2.060	2.060	152,847
2026-05-05	2.060	2.080	2.010	2.050	2.050	262,396
2026-05-04	2.150	2.170	2.110	2.125	2.062	61,462

← NewerPage 2 of 5 · 254 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.