Deceuninck historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.590	2.590	2.550	2.555	2.273	35,518
2022-05-05	2.650	2.700	2.605	2.605	2.317	109,224
2022-05-04	2.625	2.625	2.560	2.590	2.304	46,622
2022-05-03	2.610	2.630	2.565	2.605	2.317	30,491
2022-05-02	2.650	2.665	2.550	2.565	2.282	105,610
2022-04-29	2.570	2.715	2.570	2.680	2.384	113,387
2022-04-28	2.570	2.610	2.550	2.550	2.268	35,995
2022-04-27	2.565	2.565	2.510	2.555	2.273	48,297
2022-04-26	2.560	2.575	2.515	2.520	2.242	61,814
2022-04-25	2.620	2.620	2.530	2.535	2.255	62,363
2022-04-22	2.650	2.650	2.605	2.610	2.322	46,138
2022-04-21	2.590	2.650	2.580	2.640	2.349	248,854
2022-04-20	2.570	2.580	2.550	2.575	2.291	53,392
2022-04-19	2.620	2.620	2.565	2.565	2.282	82,202
2022-04-14	2.605	2.625	2.575	2.620	2.331	44,759
2022-04-13	2.650	2.650	2.565	2.580	2.295	86,361
2022-04-12	2.640	2.660	2.615	2.620	2.331	68,889
2022-04-11	2.685	2.685	2.620	2.645	2.353	62,816
2022-04-08	2.660	2.670	2.615	2.655	2.362	89,298
2022-04-07	2.600	2.650	2.600	2.630	2.340	40,383
2022-04-06	2.700	2.700	2.565	2.610	2.322	114,468
2022-04-05	2.705	2.815	2.690	2.700	2.402	137,399
2022-04-04	2.750	2.750	2.700	2.700	2.402	74,551
2022-04-01	2.700	2.745	2.700	2.745	2.442	63,362
2022-03-31	2.700	2.730	2.660	2.730	2.429	130,415
2022-03-30	2.770	2.780	2.700	2.720	2.420	65,624
2022-03-29	2.700	2.780	2.700	2.760	2.455	69,354
2022-03-28	2.780	2.780	2.680	2.690	2.393	87,407
2022-03-25	2.700	2.730	2.690	2.720	2.420	61,516
2022-03-24	2.770	2.790	2.660	2.690	2.393	110,844
2022-03-23	2.850	2.850	2.730	2.740	2.437	116,930
2022-03-22	2.790	2.850	2.770	2.830	2.518	122,197
2022-03-21	2.830	2.840	2.780	2.780	2.473	98,908
2022-03-18	2.790	2.790	2.740	2.780	2.473	60,428
2022-03-17	2.720	2.770	2.700	2.760	2.455	102,292
2022-03-16	2.850	2.850	2.680	2.680	2.384	239,334
2022-03-15	2.760	2.820	2.660	2.770	2.464	159,443
2022-03-14	2.790	2.800	2.690	2.720	2.420	215,646
2022-03-11	2.650	2.730	2.630	2.700	2.402	187,925
2022-03-10	2.680	2.680	2.570	2.600	2.313	193,699
2022-03-09	2.580	2.630	2.520	2.630	2.340	175,169
2022-03-08	2.490	2.560	2.430	2.460	2.188	184,077
2022-03-07	2.390	2.480	2.310	2.480	2.206	394,541
2022-03-04	2.570	2.570	2.380	2.380	2.117	744,299
2022-03-03	2.630	2.690	2.550	2.590	2.304	478,513
2022-03-02	2.670	2.670	2.550	2.600	2.313	370,704
2022-03-01	2.770	2.800	2.620	2.620	2.331	316,469
2022-02-28	2.630	2.780	2.590	2.750	2.446	173,789
2022-02-25	2.800	2.800	2.650	2.660	2.366	449,515
2022-02-24	2.770	2.820	2.650	2.770	2.464	386,650
2022-02-23	2.860	2.910	2.820	2.860	2.544	127,087
2022-02-22	2.750	2.880	2.750	2.860	2.544	139,704
2022-02-21	2.890	2.910	2.780	2.830	2.518	134,655
2022-02-18	2.880	2.940	2.860	2.860	2.544	95,872
2022-02-17	2.970	2.970	2.880	2.890	2.571	87,281
2022-02-16	3.070	3.070	2.930	2.950	2.624	195,939
2022-02-15	2.850	3.020	2.850	3.020	2.687	184,760
2022-02-14	2.930	2.930	2.800	2.850	2.535	353,621
2022-02-11	3.050	3.050	2.950	2.960	2.633	174,730
2022-02-10	3.080	3.080	3.010	3.050	2.713	133,935

← NewerPage 20 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.