Deceuninck historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.030	2.040	2.010	2.015	1.955	153,140
2025-11-05	2.015	2.035	2.015	2.030	1.970	76,683
2025-11-04	2.030	2.045	2.015	2.025	1.965	141,664
2025-11-03	2.065	2.065	2.040	2.045	1.984	49,573
2025-10-31	2.030	2.075	2.030	2.065	2.004	103,036
2025-10-30	2.050	2.050	2.030	2.030	1.970	48,507
2025-10-29	2.040	2.065	2.035	2.045	1.984	97,179
2025-10-28	2.040	2.045	2.015	2.045	1.984	75,232
2025-10-27	2.035	2.040	2.030	2.030	1.970	62,717
2025-10-24	2.030	2.065	2.030	2.040	1.980	131,113
2025-10-23	2.030	2.045	2.015	2.040	1.980	119,473
2025-10-22	2.030	2.050	2.025	2.030	1.970	167,235
2025-10-21	2.045	2.045	2.020	2.035	1.975	108,102
2025-10-20	2.035	2.055	2.035	2.045	1.984	43,662
2025-10-17	2.050	2.055	2.030	2.040	1.980	153,030
2025-10-16	2.050	2.065	2.035	2.065	2.004	135,034
2025-10-15	2.045	2.065	2.035	2.040	1.980	165,087
2025-10-14	2.055	2.065	2.045	2.045	1.984	95,902
2025-10-13	2.055	2.080	2.055	2.055	1.994	78,545
2025-10-10	2.090	2.105	2.055	2.055	1.994	75,380
2025-10-09	2.090	2.115	2.080	2.090	2.028	123,275
2025-10-08	2.100	2.125	2.080	2.090	2.028	126,016
2025-10-07	2.140	2.145	2.100	2.100	2.038	85,676
2025-10-06	2.155	2.165	2.130	2.135	2.072	140,149
2025-10-03	2.220	2.220	2.150	2.150	2.086	170,023
2025-10-02	2.230	2.260	2.220	2.220	2.154	381,152
2025-10-01	2.040	2.230	2.040	2.200	2.135	362,014
2025-09-30	2.025	2.060	2.025	2.055	1.994	95,027
2025-09-29	2.015	2.050	2.015	2.040	1.980	71,340
2025-09-26	2.035	2.035	2.010	2.025	1.965	77,001
2025-09-25	2.045	2.045	2.020	2.020	1.960	64,026
2025-09-24	2.055	2.060	2.050	2.050	1.989	106,342
2025-09-23	2.055	2.060	2.050	2.055	1.994	42,751
2025-09-22	2.075	2.075	2.055	2.055	1.994	118,133
2025-09-19	2.070	2.090	2.065	2.065	2.004	20,008
2025-09-18	2.070	2.090	2.065	2.080	2.018	57,745
2025-09-17	2.070	2.070	2.050	2.060	1.999	28,578
2025-09-16	2.070	2.070	2.055	2.055	1.994	64,555
2025-09-15	2.075	2.090	2.055	2.055	1.994	127,720
2025-09-12	2.085	2.100	2.060	2.100	2.038	83,583
2025-09-11	2.085	2.090	2.075	2.085	2.023	56,658
2025-09-10	2.100	2.105	2.075	2.085	2.023	35,648
2025-09-09	2.115	2.125	2.095	2.100	2.038	53,554
2025-09-08	2.095	2.110	2.080	2.110	2.047	71,396
2025-09-05	2.095	2.105	2.085	2.095	2.033	63,776
2025-09-04	2.075	2.095	2.070	2.095	2.033	28,857
2025-09-03	2.080	2.080	2.060	2.075	2.014	101,730
2025-09-02	2.100	2.100	2.070	2.080	2.018	92,314
2025-09-01	2.120	2.120	2.075	2.085	2.023	59,392
2025-08-29	2.115	2.130	2.100	2.115	2.052	92,163
2025-08-28	2.130	2.150	2.100	2.100	2.038	159,169
2025-08-27	2.090	2.125	2.070	2.120	2.057	265,994
2025-08-26	2.105	2.110	2.080	2.085	2.023	106,401
2025-08-25	2.115	2.135	2.095	2.105	2.043	131,461
2025-08-22	2.065	2.110	2.060	2.105	2.043	54,745
2025-08-21	2.070	2.075	2.055	2.055	1.994	79,166
2025-08-20	2.060	2.115	2.030	2.080	2.018	197,322
2025-08-19	2.085	2.100	2.070	2.100	2.038	55,240
2025-08-18	2.075	2.080	2.065	2.080	2.018	98,064
2025-08-15	2.090	2.100	2.080	2.090	2.028	74,026

← NewerPage 5 of 22 · 1,283 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.