Deceuninck historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.330	2.345	2.305	2.340	2.271	87,703
2026-02-02	2.300	2.330	2.280	2.330	2.261	76,144
2026-01-30	2.300	2.315	2.300	2.305	2.237	46,315
2026-01-29	2.315	2.320	2.300	2.300	2.232	21,244
2026-01-28	2.335	2.335	2.310	2.320	2.251	35,723
2026-01-27	2.340	2.365	2.335	2.335	2.266	57,224
2026-01-26	2.355	2.365	2.345	2.350	2.280	28,118
2026-01-23	2.375	2.380	2.350	2.375	2.305	117,572
2026-01-22	2.300	2.375	2.295	2.375	2.305	166,093
2026-01-21	2.285	2.315	2.270	2.300	2.232	139,595
2026-01-20	2.265	2.295	2.265	2.285	2.217	48,830
2026-01-19	2.290	2.310	2.245	2.285	2.217	120,830
2026-01-16	2.335	2.350	2.325	2.350	2.280	71,940
2026-01-15	2.340	2.360	2.325	2.350	2.280	134,026
2026-01-14	2.325	2.360	2.325	2.345	2.276	87,654
2026-01-13	2.335	2.365	2.325	2.325	2.256	132,543
2026-01-12	2.265	2.340	2.250	2.325	2.256	196,957
2026-01-09	2.250	2.280	2.250	2.275	2.208	38,176
2026-01-08	2.255	2.275	2.230	2.265	2.198	92,382
2026-01-07	2.260	2.265	2.245	2.255	2.188	41,803
2026-01-06	2.260	2.270	2.250	2.265	2.198	42,878
2026-01-05	2.260	2.280	2.260	2.265	2.198	56,720
2026-01-02	2.265	2.265	2.235	2.265	2.198	44,956
2025-12-31	2.255	2.265	2.250	2.265	2.198	28,016
2025-12-30	2.270	2.275	2.250	2.265	2.198	73,430
2025-12-29	2.250	2.280	2.245	2.280	2.212	108,502
2025-12-24	2.260	2.270	2.260	2.265	2.198	30,198
2025-12-23	2.260	2.275	2.260	2.260	2.193	54,890
2025-12-22	2.245	2.270	2.220	2.265	2.198	133,510
2025-12-19	2.250	2.270	2.200	2.260	2.193	198,022
2025-12-18	2.260	2.280	2.245	2.260	2.193	61,016
2025-12-17	2.260	2.275	2.220	2.265	2.198	93,305
2025-12-16	2.260	2.270	2.250	2.260	2.193	48,123
2025-12-15	2.270	2.290	2.255	2.260	2.193	156,774
2025-12-12	2.250	2.285	2.240	2.270	2.203	91,168
2025-12-11	2.230	2.265	2.220	2.265	2.198	242,828
2025-12-10	2.225	2.245	2.205	2.230	2.164	46,171
2025-12-09	2.235	2.240	2.225	2.240	2.174	38,060
2025-12-08	2.270	2.270	2.235	2.235	2.169	65,661
2025-12-05	2.290	2.290	2.270	2.280	2.212	54,575
2025-12-04	2.270	2.300	2.270	2.295	2.227	87,935
2025-12-03	2.275	2.275	2.250	2.270	2.203	54,816
2025-12-02	2.260	2.305	2.255	2.255	2.188	313,925
2025-12-01	2.250	2.265	2.250	2.265	2.198	129,458
2025-11-28	2.205	2.270	2.190	2.270	2.203	328,214
2025-11-27	2.185	2.210	2.175	2.200	2.135	172,110
2025-11-26	2.200	2.205	2.160	2.170	2.106	123,472
2025-11-25	2.170	2.210	2.170	2.200	2.135	269,803
2025-11-24	2.185	2.220	2.160	2.175	2.111	195,817
2025-11-21	2.105	2.190	2.105	2.190	2.125	253,722
2025-11-20	2.080	2.135	2.080	2.135	2.072	183,861
2025-11-19	2.095	2.095	2.080	2.085	2.023	46,358
2025-11-18	2.060	2.105	2.050	2.095	2.033	234,218
2025-11-17	2.065	2.075	2.050	2.065	2.004	109,190
2025-11-14	2.090	2.090	2.050	2.060	1.999	38,227
2025-11-13	2.085	2.100	2.075	2.090	2.028	83,864
2025-11-12	2.040	2.085	2.040	2.085	2.023	111,353
2025-11-11	2.025	2.040	2.020	2.040	1.980	49,315
2025-11-10	2.010	2.045	2.010	2.030	1.970	43,776
2025-11-07	2.030	2.035	1.992	2.010	1.950	320,699

← NewerPage 4 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.