Deceuninck historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	2.375	2.375	2.315	2.320	2.194	193,004
2024-11-26	2.410	2.410	2.380	2.385	2.256	54,323
2024-11-25	2.430	2.435	2.405	2.420	2.289	78,721
2024-11-22	2.410	2.435	2.390	2.415	2.284	102,511
2024-11-21	2.450	2.450	2.405	2.415	2.284	62,655
2024-11-20	2.450	2.475	2.425	2.435	2.303	86,378
2024-11-19	2.460	2.460	2.390	2.425	2.293	172,970
2024-11-18	2.415	2.490	2.410	2.440	2.308	138,098
2024-11-15	2.375	2.400	2.370	2.380	2.251	55,913
2024-11-14	2.360	2.410	2.355	2.385	2.256	88,664
2024-11-13	2.395	2.395	2.350	2.380	2.251	52,954
2024-11-12	2.400	2.405	2.375	2.385	2.256	118,933
2024-11-11	2.390	2.410	2.365	2.395	2.265	162,946
2024-11-08	2.290	2.350	2.260	2.340	2.213	108,536
2024-11-07	2.280	2.310	2.280	2.290	2.166	42,499
2024-11-06	2.300	2.330	2.260	2.260	2.137	52,492
2024-11-05	2.295	2.315	2.290	2.300	2.175	40,686
2024-11-04	2.300	2.325	2.280	2.295	2.170	109,439
2024-11-01	2.300	2.325	2.300	2.310	2.185	46,737
2024-10-31	2.320	2.325	2.300	2.315	2.189	46,093
2024-10-30	2.345	2.360	2.315	2.330	2.204	113,449
2024-10-29	2.400	2.415	2.355	2.360	2.232	63,777
2024-10-28	2.395	2.400	2.365	2.400	2.270	37,342
2024-10-25	2.415	2.420	2.365	2.400	2.270	69,662
2024-10-24	2.440	2.440	2.410	2.410	2.279	44,280
2024-10-23	2.430	2.435	2.420	2.420	2.289	53,843
2024-10-22	2.440	2.440	2.425	2.425	2.293	28,396
2024-10-21	2.475	2.490	2.450	2.450	2.317	67,566
2024-10-18	2.495	2.505	2.475	2.475	2.341	25,921
2024-10-17	2.460	2.505	2.460	2.480	2.345	38,636
2024-10-16	2.505	2.505	2.465	2.470	2.336	93,023
2024-10-15	2.550	2.555	2.510	2.510	2.374	29,917
2024-10-14	2.550	2.565	2.550	2.550	2.412	38,080
2024-10-11	2.555	2.570	2.530	2.555	2.416	65,612
2024-10-10	2.555	2.565	2.550	2.555	2.416	41,779
2024-10-09	2.540	2.560	2.525	2.560	2.421	35,069
2024-10-08	2.540	2.545	2.520	2.540	2.402	43,305
2024-10-07	2.595	2.595	2.535	2.545	2.407	72,580
2024-10-04	2.550	2.580	2.550	2.570	2.431	71,145
2024-10-03	2.615	2.615	2.550	2.550	2.412	98,786
2024-10-02	2.615	2.615	2.590	2.595	2.454	58,248
2024-10-01	2.630	2.650	2.600	2.600	2.459	93,575
2024-09-30	2.630	2.650	2.595	2.630	2.487	117,618
2024-09-27	2.620	2.635	2.620	2.635	2.492	48,609
2024-09-26	2.595	2.650	2.585	2.615	2.473	243,496
2024-09-25	2.575	2.595	2.570	2.595	2.454	95,635
2024-09-24	2.570	2.595	2.560	2.570	2.431	115,763
2024-09-23	2.560	2.600	2.550	2.570	2.431	190,056
2024-09-20	2.560	2.560	2.495	2.510	2.374	126,011
2024-09-19	2.555	2.570	2.545	2.560	2.421	97,851
2024-09-18	2.520	2.550	2.510	2.550	2.412	68,073
2024-09-17	2.495	2.540	2.485	2.510	2.374	108,250
2024-09-16	2.475	2.515	2.455	2.500	2.364	85,040
2024-09-13	2.440	2.485	2.435	2.485	2.350	71,826
2024-09-12	2.440	2.440	2.420	2.440	2.308	69,525
2024-09-11	2.420	2.455	2.420	2.420	2.289	139,640
2024-09-10	2.440	2.450	2.415	2.420	2.289	83,943
2024-09-09	2.415	2.445	2.410	2.435	2.303	89,203
2024-09-06	2.415	2.430	2.385	2.410	2.279	78,843
2024-09-05	2.420	2.465	2.420	2.420	2.289	304,549

← NewerPage 9 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.