Deceuninck historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	2.200	2.200	2.150	2.155	2.091	62,732
2025-05-21	2.195	2.225	2.170	2.205	2.140	61,743
2025-05-20	2.170	2.180	2.150	2.175	2.111	70,205
2025-05-19	2.190	2.190	2.145	2.160	2.096	71,372
2025-05-16	2.235	2.235	2.185	2.190	2.125	57,995
2025-05-15	2.225	2.240	2.210	2.220	2.154	36,198
2025-05-14	2.245	2.245	2.220	2.230	2.164	20,653
2025-05-13	2.260	2.265	2.230	2.260	2.193	57,612
2025-05-12	2.225	2.300	2.225	2.275	2.208	140,432
2025-05-09	2.210	2.225	2.200	2.215	2.149	87,320
2025-05-08	2.130	2.200	2.130	2.200	2.135	46,551
2025-05-07	2.135	2.135	2.120	2.130	2.067	35,060
2025-05-06	2.140	2.140	2.105	2.130	2.067	60,826
2025-05-05	2.165	2.165	2.135	2.160	2.096	64,360
2025-05-02	2.150	2.205	2.140	2.205	2.085	87,205
2025-04-30	2.190	2.190	2.130	2.135	2.019	83,286
2025-04-29	2.215	2.215	2.170	2.185	2.066	64,812
2025-04-28	2.195	2.225	2.190	2.210	2.090	154,340
2025-04-25	2.195	2.210	2.180	2.185	2.066	76,327
2025-04-24	2.210	2.215	2.170	2.185	2.066	42,711
2025-04-23	2.200	2.215	2.190	2.215	2.095	70,914
2025-04-22	2.160	2.185	2.155	2.180	2.062	58,172
2025-04-17	2.145	2.160	2.135	2.150	2.033	27,198
2025-04-16	2.120	2.165	2.115	2.160	2.043	59,624
2025-04-15	2.135	2.145	2.125	2.140	2.024	42,819
2025-04-14	2.125	2.140	2.115	2.135	2.019	46,464
2025-04-11	2.050	2.095	2.035	2.095	1.981	78,561
2025-04-10	2.150	2.165	2.045	2.050	1.939	101,297
2025-04-09	2.050	2.055	2.020	2.030	1.920	111,489
2025-04-08	2.060	2.085	2.035	2.060	1.948	90,858
2025-04-07	1.964	2.110	1.938	2.035	1.925	297,091
2025-04-04	2.100	2.100	2.000	2.055	1.943	500,398
2025-04-03	2.110	2.145	2.105	2.115	2.000	85,378
2025-04-02	2.165	2.185	2.115	2.145	2.029	118,238
2025-04-01	2.175	2.180	2.150	2.175	2.057	80,570
2025-03-31	2.200	2.210	2.150	2.180	2.062	144,328
2025-03-28	2.230	2.230	2.200	2.205	2.085	53,151
2025-03-27	2.175	2.230	2.155	2.215	2.095	99,916
2025-03-26	2.230	2.230	2.190	2.190	2.071	35,357
2025-03-25	2.185	2.230	2.170	2.220	2.100	73,639
2025-03-24	2.195	2.200	2.170	2.170	2.052	53,906
2025-03-21	2.220	2.225	2.165	2.190	2.071	146,176
2025-03-20	2.275	2.280	2.205	2.220	2.100	97,527
2025-03-19	2.270	2.290	2.220	2.265	2.142	133,999
2025-03-18	2.280	2.310	2.275	2.285	2.161	73,473
2025-03-17	2.270	2.285	2.265	2.275	2.152	118,595
2025-03-14	2.215	2.290	2.215	2.275	2.152	175,592
2025-03-13	2.220	2.255	2.210	2.215	2.095	82,888
2025-03-12	2.250	2.255	2.205	2.220	2.100	121,298
2025-03-11	2.260	2.270	2.225	2.230	2.109	147,220
2025-03-10	2.250	2.295	2.240	2.240	2.118	323,339
2025-03-07	2.180	2.210	2.170	2.195	2.076	145,466
2025-03-06	2.155	2.200	2.150	2.190	2.071	117,185
2025-03-05	2.100	2.180	2.095	2.135	2.019	239,150
2025-03-04	2.130	2.130	2.060	2.080	1.967	235,900
2025-03-03	2.225	2.225	2.120	2.135	2.019	409,045
2025-02-28	2.250	2.250	2.220	2.225	2.104	204,389
2025-02-27	2.340	2.350	2.250	2.255	2.133	651,583
2025-02-26	2.350	2.350	2.200	2.345	2.218	1,183,475
2025-02-25	2.495	2.510	2.475	2.485	2.350	55,317

← NewerPage 7 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.