Deceuninck historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	2.475	2.510	2.470	2.495	2.360	89,996
2025-02-21	2.500	2.525	2.480	2.490	2.355	66,832
2025-02-20	2.555	2.585	2.500	2.500	2.364	96,512
2025-02-19	2.615	2.620	2.550	2.565	2.426	203,854
2025-02-18	2.570	2.630	2.550	2.605	2.464	270,135
2025-02-17	2.450	2.560	2.440	2.550	2.412	370,277
2025-02-14	2.435	2.450	2.390	2.435	2.303	109,173
2025-02-13	2.395	2.450	2.365	2.440	2.308	109,374
2025-02-12	2.375	2.390	2.365	2.390	2.260	64,055
2025-02-11	2.360	2.370	2.360	2.370	2.241	39,029
2025-02-10	2.370	2.375	2.345	2.360	2.232	50,428
2025-02-07	2.340	2.380	2.340	2.360	2.232	45,507
2025-02-06	2.315	2.350	2.315	2.340	2.213	69,912
2025-02-05	2.340	2.340	2.315	2.315	2.189	30,160
2025-02-04	2.365	2.365	2.330	2.340	2.213	40,529
2025-02-03	2.340	2.360	2.310	2.355	2.227	98,776
2025-01-31	2.345	2.350	2.335	2.340	2.213	29,139
2025-01-30	2.320	2.365	2.320	2.345	2.218	76,175
2025-01-29	2.360	2.360	2.325	2.330	2.204	40,994
2025-01-28	2.345	2.360	2.335	2.350	2.222	38,572
2025-01-27	2.320	2.350	2.315	2.345	2.218	64,142
2025-01-24	2.345	2.360	2.325	2.340	2.213	58,858
2025-01-23	2.340	2.350	2.325	2.330	2.204	51,859
2025-01-22	2.355	2.370	2.330	2.345	2.218	58,372
2025-01-21	2.390	2.390	2.355	2.365	2.237	45,323
2025-01-20	2.370	2.390	2.360	2.380	2.251	42,723
2025-01-17	2.365	2.380	2.355	2.370	2.241	33,266
2025-01-16	2.385	2.385	2.340	2.365	2.237	62,170
2025-01-15	2.315	2.370	2.315	2.360	2.232	73,403
2025-01-14	2.320	2.330	2.300	2.310	2.185	60,337
2025-01-13	2.325	2.335	2.300	2.315	2.189	93,387
2025-01-10	2.365	2.365	2.335	2.340	2.213	84,667
2025-01-09	2.390	2.400	2.355	2.370	2.241	47,705
2025-01-08	2.485	2.495	2.385	2.385	2.256	119,949
2025-01-07	2.510	2.525	2.480	2.485	2.350	72,664
2025-01-06	2.480	2.530	2.475	2.505	2.369	149,057
2025-01-03	2.485	2.485	2.455	2.455	2.322	79,478
2025-01-02	2.450	2.485	2.440	2.485	2.350	102,616
2024-12-31	2.430	2.430	2.410	2.430	2.298	26,413
2024-12-30	2.400	2.440	2.395	2.430	2.298	147,705
2024-12-27	2.330	2.380	2.325	2.365	2.237	44,404
2024-12-24	2.345	2.350	2.335	2.335	2.208	27,245
2024-12-23	2.355	2.355	2.340	2.350	2.222	29,339
2024-12-20	2.280	2.355	2.280	2.355	2.227	48,556
2024-12-19	2.290	2.295	2.260	2.290	2.166	80,096
2024-12-18	2.300	2.320	2.290	2.295	2.170	81,250
2024-12-17	2.310	2.310	2.295	2.300	2.175	67,877
2024-12-16	2.345	2.345	2.310	2.315	2.189	76,279
2024-12-13	2.330	2.375	2.330	2.345	2.218	64,813
2024-12-12	2.340	2.355	2.330	2.330	2.204	39,650
2024-12-11	2.340	2.345	2.320	2.340	2.213	46,851
2024-12-10	2.350	2.365	2.350	2.350	2.222	33,111
2024-12-09	2.380	2.380	2.340	2.360	2.232	34,421
2024-12-06	2.340	2.375	2.335	2.370	2.241	40,350
2024-12-05	2.355	2.370	2.330	2.340	2.213	46,810
2024-12-04	2.325	2.355	2.325	2.355	2.227	35,285
2024-12-03	2.320	2.340	2.310	2.320	2.194	49,083
2024-12-02	2.320	2.350	2.310	2.320	2.194	64,789
2024-11-29	2.295	2.310	2.275	2.310	2.185	143,147
2024-11-28	2.320	2.330	2.295	2.295	2.170	126,711

← NewerPage 8 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.