Deceuninck historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.070 | 3.170 | 3.050 | 3.050 | 2.713 | 146,011 |
| 2022-02-08 | 3.100 | 3.100 | 3.050 | 3.070 | 2.731 | 125,291 |
| 2022-02-07 | 3.100 | 3.160 | 3.060 | 3.070 | 2.731 | 167,670 |
| 2022-02-04 | 3.300 | 3.340 | 3.040 | 3.080 | 2.740 | 489,971 |
| 2022-02-03 | 3.370 | 3.370 | 3.320 | 3.340 | 2.971 | 52,300 |
| 2022-02-02 | 3.400 | 3.420 | 3.370 | 3.370 | 2.998 | 43,374 |
| 2022-02-01 | 3.360 | 3.440 | 3.360 | 3.370 | 2.998 | 99,550 |
| 2022-01-31 | 3.380 | 3.420 | 3.330 | 3.360 | 2.989 | 64,255 |
| 2022-01-28 | 3.380 | 3.380 | 3.320 | 3.380 | 3.007 | 116,449 |
| 2022-01-27 | 3.330 | 3.430 | 3.330 | 3.350 | 2.980 | 168,118 |
| 2022-01-26 | 3.360 | 3.420 | 3.330 | 3.380 | 3.007 | 62,049 |
| 2022-01-25 | 3.200 | 3.350 | 3.200 | 3.330 | 2.962 | 146,203 |
| 2022-01-24 | 3.310 | 3.330 | 3.150 | 3.190 | 2.838 | 338,241 |
| 2022-01-21 | 3.400 | 3.400 | 3.360 | 3.380 | 3.007 | 108,967 |
| 2022-01-20 | 3.420 | 3.440 | 3.400 | 3.430 | 3.051 | 94,244 |
| 2022-01-19 | 3.520 | 3.520 | 3.410 | 3.430 | 3.051 | 99,924 |
| 2022-01-18 | 3.590 | 3.590 | 3.500 | 3.500 | 3.114 | 146,545 |
| 2022-01-17 | 3.640 | 3.640 | 3.560 | 3.580 | 3.185 | 84,491 |
| 2022-01-14 | 3.680 | 3.680 | 3.560 | 3.600 | 3.202 | 85,810 |
| 2022-01-13 | 3.680 | 3.700 | 3.630 | 3.690 | 3.283 | 98,265 |
| 2022-01-12 | 3.620 | 3.680 | 3.610 | 3.650 | 3.247 | 176,013 |
| 2022-01-11 | 3.510 | 3.600 | 3.510 | 3.600 | 3.202 | 158,583 |
| 2022-01-10 | 3.600 | 3.600 | 3.500 | 3.500 | 3.114 | 140,050 |
| 2022-01-07 | 3.600 | 3.600 | 3.550 | 3.560 | 3.167 | 94,694 |
| 2022-01-06 | 3.600 | 3.620 | 3.550 | 3.560 | 3.167 | 133,219 |
| 2022-01-05 | 3.600 | 3.640 | 3.580 | 3.600 | 3.202 | 150,055 |
| 2022-01-04 | 3.600 | 3.630 | 3.540 | 3.560 | 3.167 | 215,319 |
| 2022-01-03 | 3.580 | 3.690 | 3.560 | 3.560 | 3.167 | 314,289 |
| 2021-12-31 | 3.460 | 3.460 | 3.360 | 3.360 | 2.989 | 31,621 |
| 2021-12-30 | 3.470 | 3.520 | 3.450 | 3.460 | 3.078 | 91,530 |
| 2021-12-29 | 3.420 | 3.470 | 3.400 | 3.470 | 3.087 | 87,318 |
| 2021-12-28 | 3.390 | 3.420 | 3.350 | 3.420 | 3.042 | 71,976 |
| 2021-12-27 | 3.310 | 3.380 | 3.300 | 3.380 | 3.007 | 164,983 |
| 2021-12-24 | 3.310 | 3.330 | 3.290 | 3.320 | 2.953 | 26,008 |
| 2021-12-23 | 3.340 | 3.340 | 3.300 | 3.320 | 2.953 | 26,402 |
| 2021-12-22 | 3.190 | 3.350 | 3.190 | 3.320 | 2.953 | 110,239 |
| 2021-12-21 | 3.110 | 3.180 | 3.110 | 3.160 | 2.811 | 88,793 |
| 2021-12-20 | 3.160 | 3.160 | 3.080 | 3.120 | 2.776 | 108,932 |
| 2021-12-17 | 3.180 | 3.200 | 3.130 | 3.180 | 2.829 | 97,185 |
| 2021-12-16 | 3.090 | 3.210 | 3.090 | 3.170 | 2.820 | 110,393 |
| 2021-12-15 | 3.080 | 3.110 | 3.010 | 3.070 | 2.731 | 166,553 |
| 2021-12-14 | 3.160 | 3.180 | 3.060 | 3.100 | 2.758 | 131,676 |
| 2021-12-13 | 3.200 | 3.280 | 3.150 | 3.160 | 2.811 | 274,682 |
| 2021-12-10 | 3.250 | 3.260 | 3.170 | 3.200 | 2.847 | 209,039 |
| 2021-12-09 | 3.310 | 3.320 | 3.250 | 3.250 | 2.891 | 87,221 |
| 2021-12-08 | 3.360 | 3.360 | 3.290 | 3.300 | 2.936 | 90,323 |
| 2021-12-07 | 3.300 | 3.360 | 3.300 | 3.340 | 2.971 | 63,733 |
| 2021-12-06 | 3.260 | 3.280 | 3.170 | 3.250 | 2.891 | 144,823 |
| 2021-12-03 | 3.400 | 3.420 | 3.210 | 3.240 | 2.882 | 191,933 |
| 2021-12-02 | 3.320 | 3.440 | 3.310 | 3.380 | 3.007 | 188,204 |
| 2021-12-01 | 3.430 | 3.470 | 3.320 | 3.320 | 2.953 | 194,643 |
| 2021-11-30 | 3.400 | 3.470 | 3.320 | 3.450 | 3.069 | 172,210 |
| 2021-11-29 | 3.470 | 3.530 | 3.420 | 3.440 | 3.060 | 97,721 |
| 2021-11-26 | 3.500 | 3.520 | 3.400 | 3.470 | 3.087 | 244,469 |
| 2021-11-25 | 3.600 | 3.640 | 3.560 | 3.570 | 3.176 | 47,555 |
| 2021-11-24 | 3.600 | 3.680 | 3.560 | 3.610 | 3.211 | 116,947 |
| 2021-11-23 | 3.700 | 3.700 | 3.600 | 3.600 | 3.202 | 75,193 |
| 2021-11-22 | 3.670 | 3.780 | 3.660 | 3.710 | 3.300 | 77,656 |
| 2021-11-19 | 3.790 | 3.840 | 3.670 | 3.680 | 3.274 | 132,226 |
| 2021-11-18 | 3.760 | 3.850 | 3.760 | 3.780 | 3.363 | 86,679 |
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.