Deceuninck historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.125	2.145	2.105	2.140	2.077	54,863
2026-04-29	2.150	2.175	2.135	2.155	2.091	147,858
2026-04-28	2.160	2.170	2.140	2.150	2.086	38,082
2026-04-27	2.135	2.175	2.130	2.165	2.101	39,220
2026-04-24	2.170	2.190	2.125	2.130	2.067	127,097
2026-04-23	2.140	2.180	2.130	2.175	2.111	81,167
2026-04-22	2.175	2.185	2.130	2.130	2.067	40,774
2026-04-21	2.160	2.200	2.160	2.175	2.111	71,600
2026-04-20	2.190	2.190	2.155	2.160	2.096	72,567
2026-04-17	2.165	2.225	2.160	2.200	2.135	75,441
2026-04-16	2.150	2.165	2.140	2.160	2.096	32,027
2026-04-15	2.165	2.165	2.140	2.150	2.086	37,385
2026-04-14	2.135	2.175	2.135	2.155	2.091	36,930
2026-04-13	2.150	2.150	2.125	2.145	2.081	32,395
2026-04-10	2.120	2.165	2.115	2.140	2.077	46,339
2026-04-09	2.110	2.120	2.100	2.115	2.052	59,118
2026-04-08	2.085	2.130	2.085	2.110	2.047	151,299
2026-04-07	2.055	2.085	2.020	2.020	1.960	61,224
2026-04-02	2.055	2.070	2.040	2.045	1.984	43,672
2026-04-01	2.040	2.080	2.010	2.065	2.004	667,273
2026-03-31	1.998	2.010	1.990	1.996	1.937	87,147
2026-03-30	1.980	2.000	1.960	2.000	1.941	154,782
2026-03-27	2.010	2.010	1.982	1.990	1.931	70,232
2026-03-26	2.020	2.025	2.010	2.010	1.950	37,091
2026-03-25	2.035	2.060	2.005	2.035	1.975	215,369
2026-03-24	2.030	2.030	1.984	2.010	1.950	91,824
2026-03-23	2.010	2.045	1.970	2.025	1.965	316,954
2026-03-20	2.075	2.090	2.005	2.040	1.980	270,459
2026-03-19	2.080	2.085	2.060	2.080	2.018	58,952
2026-03-18	2.040	2.100	2.030	2.080	2.018	154,756
2026-03-17	2.110	2.120	2.010	2.010	1.950	283,183
2026-03-16	2.110	2.135	2.110	2.110	2.047	60,493
2026-03-13	2.135	2.135	2.105	2.110	2.047	52,010
2026-03-12	2.160	2.175	2.140	2.140	2.077	69,124
2026-03-11	2.175	2.185	2.155	2.165	2.101	53,701
2026-03-10	2.195	2.205	2.170	2.175	2.111	95,020
2026-03-09	2.150	2.175	2.135	2.160	2.096	166,194
2026-03-06	2.240	2.250	2.185	2.190	2.125	67,981
2026-03-05	2.275	2.275	2.230	2.230	2.164	24,522
2026-03-04	2.230	2.285	2.230	2.260	2.193	62,841
2026-03-03	2.240	2.265	2.220	2.240	2.174	91,445
2026-03-02	2.200	2.275	2.115	2.250	2.183	152,598
2026-02-27	2.360	2.360	2.305	2.305	2.237	57,804
2026-02-26	2.360	2.370	2.340	2.345	2.276	62,573
2026-02-25	2.390	2.400	2.360	2.360	2.290	58,544
2026-02-24	2.385	2.395	2.370	2.380	2.309	31,719
2026-02-23	2.400	2.400	2.375	2.375	2.305	36,839
2026-02-20	2.380	2.410	2.375	2.395	2.324	56,934
2026-02-19	2.405	2.410	2.375	2.375	2.305	71,319
2026-02-18	2.415	2.425	2.400	2.405	2.334	33,941
2026-02-17	2.430	2.435	2.400	2.430	2.358	63,217
2026-02-16	2.460	2.460	2.430	2.430	2.358	29,026
2026-02-13	2.440	2.465	2.415	2.460	2.387	60,429
2026-02-12	2.480	2.480	2.435	2.435	2.363	73,190
2026-02-11	2.430	2.475	2.415	2.470	2.397	110,881
2026-02-10	2.420	2.440	2.400	2.440	2.368	150,588
2026-02-09	2.360	2.425	2.360	2.425	2.353	197,016
2026-02-06	2.350	2.360	2.335	2.360	2.290	42,404
2026-02-05	2.340	2.375	2.340	2.350	2.280	114,120
2026-02-04	2.335	2.360	2.330	2.355	2.285	61,658

← NewerPage 3 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.