Deceuninck historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.100	2.130	2.070	2.090	2.028	254,080
2025-08-13	2.185	2.200	2.065	2.095	2.033	478,606
2025-08-12	2.225	2.225	2.200	2.205	2.140	22,938
2025-08-11	2.230	2.250	2.210	2.210	2.145	44,996
2025-08-08	2.205	2.230	2.205	2.230	2.164	56,004
2025-08-07	2.180	2.220	2.165	2.220	2.154	103,164
2025-08-06	2.185	2.195	2.180	2.180	2.115	30,064
2025-08-05	2.200	2.200	2.170	2.190	2.125	42,616
2025-08-04	2.170	2.200	2.155	2.200	2.135	59,081
2025-08-01	2.165	2.175	2.155	2.160	2.096	37,539
2025-07-31	2.220	2.220	2.165	2.175	2.111	89,957
2025-07-30	2.190	2.215	2.170	2.210	2.145	72,849
2025-07-29	2.180	2.210	2.160	2.180	2.115	86,048
2025-07-28	2.170	2.180	2.155	2.160	2.096	43,890
2025-07-25	2.170	2.170	2.145	2.145	2.081	25,277
2025-07-24	2.135	2.180	2.135	2.170	2.106	63,383
2025-07-23	2.130	2.135	2.115	2.135	2.072	70,202
2025-07-22	2.140	2.140	2.115	2.115	2.052	28,573
2025-07-21	2.140	2.160	2.130	2.130	2.067	29,544
2025-07-18	2.150	2.155	2.125	2.125	2.062	59,354
2025-07-17	2.140	2.160	2.140	2.150	2.086	39,052
2025-07-16	2.150	2.160	2.135	2.135	2.072	46,292
2025-07-15	2.160	2.180	2.160	2.160	2.096	36,649
2025-07-14	2.165	2.190	2.155	2.155	2.091	76,940
2025-07-11	2.170	2.220	2.155	2.180	2.115	189,239
2025-07-10	2.120	2.165	2.120	2.160	2.096	44,197
2025-07-09	2.140	2.140	2.115	2.115	2.052	35,683
2025-07-08	2.100	2.135	2.090	2.135	2.072	45,252
2025-07-07	2.100	2.115	2.085	2.090	2.028	54,589
2025-07-04	2.125	2.125	2.100	2.100	2.038	14,071
2025-07-03	2.105	2.125	2.105	2.125	2.062	39,947
2025-07-02	2.110	2.115	2.085	2.110	2.047	60,671
2025-07-01	2.070	2.110	2.070	2.110	2.047	49,881
2025-06-30	2.115	2.125	2.050	2.065	2.004	107,523
2025-06-27	2.085	2.130	2.085	2.125	2.062	34,073
2025-06-26	2.095	2.125	2.080	2.085	2.023	75,835
2025-06-25	2.100	2.125	2.075	2.080	2.018	56,318
2025-06-24	2.080	2.125	2.070	2.110	2.047	112,639
2025-06-23	2.060	2.070	2.040	2.055	1.994	99,100
2025-06-20	2.085	2.100	2.060	2.065	2.004	61,845
2025-06-19	2.100	2.110	2.065	2.065	2.004	60,152
2025-06-18	2.130	2.145	2.100	2.100	2.038	107,007
2025-06-17	2.150	2.165	2.120	2.140	2.077	66,687
2025-06-16	2.120	2.160	2.120	2.135	2.072	40,345
2025-06-13	2.170	2.175	2.110	2.125	2.062	128,265
2025-06-12	2.190	2.210	2.180	2.185	2.120	61,109
2025-06-11	2.205	2.215	2.190	2.205	2.140	49,303
2025-06-10	2.190	2.215	2.185	2.200	2.135	83,596
2025-06-09	2.180	2.200	2.180	2.195	2.130	53,858
2025-06-06	2.195	2.195	2.155	2.175	2.111	60,769
2025-06-05	2.170	2.195	2.155	2.190	2.125	57,068
2025-06-04	2.130	2.165	2.120	2.160	2.096	31,292
2025-06-03	2.130	2.145	2.100	2.125	2.062	128,240
2025-06-02	2.155	2.165	2.115	2.125	2.062	72,555
2025-05-30	2.200	2.215	2.170	2.170	2.106	111,510
2025-05-29	2.200	2.205	2.180	2.200	2.135	34,116
2025-05-28	2.150	2.200	2.150	2.185	2.120	76,374
2025-05-27	2.160	2.170	2.145	2.150	2.086	39,375
2025-05-26	2.155	2.170	2.135	2.145	2.081	62,457
2025-05-23	2.170	2.170	2.115	2.145	2.081	84,552

← NewerPage 6 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.