DEME Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 152.00 | 153.20 | 150.00 | 150.00 | 144.79 | 8,808 |
| 2024-09-04 | 151.40 | 154.60 | 150.20 | 152.60 | 147.30 | 10,766 |
| 2024-09-03 | 154.40 | 155.60 | 152.60 | 153.80 | 148.46 | 9,533 |
| 2024-09-02 | 158.00 | 158.80 | 151.40 | 154.60 | 149.23 | 28,870 |
| 2024-08-30 | 160.40 | 164.20 | 159.80 | 161.60 | 155.99 | 20,830 |
| 2024-08-29 | 169.20 | 175.00 | 158.20 | 159.60 | 154.06 | 48,441 |
| 2024-08-28 | 164.40 | 165.60 | 163.60 | 164.80 | 159.08 | 5,757 |
| 2024-08-27 | 163.20 | 164.80 | 161.40 | 164.20 | 158.50 | 4,774 |
| 2024-08-26 | 164.80 | 165.00 | 162.00 | 163.40 | 157.73 | 5,490 |
| 2024-08-23 | 162.80 | 165.20 | 162.80 | 165.00 | 159.27 | 4,185 |
| 2024-08-22 | 164.00 | 165.00 | 162.60 | 163.80 | 158.12 | 6,767 |
| 2024-08-21 | 161.80 | 166.00 | 160.00 | 164.80 | 159.08 | 6,290 |
| 2024-08-20 | 168.40 | 168.40 | 163.40 | 164.20 | 158.50 | 4,699 |
| 2024-08-19 | 165.20 | 169.80 | 163.80 | 168.40 | 162.56 | 7,420 |
| 2024-08-16 | 167.00 | 167.00 | 164.00 | 165.60 | 159.85 | 3,055 |
| 2024-08-15 | 165.00 | 167.20 | 164.00 | 166.20 | 160.43 | 3,055 |
| 2024-08-14 | 162.60 | 165.00 | 161.20 | 165.00 | 159.27 | 3,296 |
| 2024-08-13 | 165.00 | 165.00 | 161.00 | 162.60 | 156.96 | 3,001 |
| 2024-08-12 | 164.20 | 165.60 | 163.80 | 163.80 | 158.12 | 3,721 |
| 2024-08-09 | 161.20 | 164.20 | 160.60 | 163.40 | 157.73 | 3,455 |
| 2024-08-08 | 161.00 | 162.20 | 158.80 | 160.80 | 155.22 | 3,461 |
| 2024-08-07 | 162.00 | 163.20 | 160.20 | 162.60 | 156.96 | 5,915 |
| 2024-08-06 | 160.00 | 162.00 | 157.40 | 160.00 | 154.45 | 10,822 |
| 2024-08-05 | 156.60 | 158.60 | 140.00 | 157.00 | 151.55 | 26,603 |
| 2024-08-02 | 166.40 | 166.40 | 161.40 | 163.40 | 157.73 | 6,262 |
| 2024-08-01 | 167.40 | 169.80 | 166.00 | 166.80 | 161.01 | 4,743 |
| 2024-07-31 | 166.60 | 168.20 | 166.00 | 166.60 | 160.82 | 9,188 |
| 2024-07-30 | 167.00 | 168.00 | 165.40 | 166.60 | 160.82 | 7,450 |
| 2024-07-29 | 169.20 | 170.00 | 167.60 | 167.60 | 161.78 | 3,693 |
| 2024-07-26 | 167.60 | 169.60 | 167.00 | 168.40 | 162.56 | 3,039 |
| 2024-07-25 | 169.00 | 169.40 | 165.20 | 168.00 | 162.17 | 5,484 |
| 2024-07-24 | 169.00 | 172.80 | 169.00 | 170.40 | 164.49 | 4,330 |
| 2024-07-23 | 168.80 | 171.80 | 168.20 | 169.40 | 163.52 | 5,970 |
| 2024-07-22 | 167.00 | 170.00 | 167.00 | 170.00 | 164.10 | 4,587 |
| 2024-07-19 | 167.80 | 168.40 | 165.60 | 166.80 | 161.01 | 4,137 |
| 2024-07-18 | 168.40 | 168.80 | 165.20 | 168.20 | 162.36 | 5,679 |
| 2024-07-17 | 167.00 | 169.80 | 166.20 | 167.80 | 161.98 | 6,767 |
| 2024-07-16 | 168.80 | 168.80 | 166.40 | 167.40 | 161.59 | 3,552 |
| 2024-07-15 | 169.00 | 170.00 | 166.40 | 169.20 | 163.33 | 7,400 |
| 2024-07-12 | 169.00 | 170.20 | 167.20 | 169.00 | 163.14 | 3,703 |
| 2024-07-11 | 167.00 | 170.60 | 166.60 | 169.80 | 163.91 | 6,018 |
| 2024-07-10 | 164.20 | 166.80 | 164.20 | 166.40 | 160.63 | 4,090 |
| 2024-07-09 | 166.00 | 166.40 | 163.40 | 164.20 | 158.50 | 5,065 |
| 2024-07-08 | 163.00 | 166.00 | 161.40 | 166.00 | 160.24 | 9,912 |
| 2024-07-05 | 166.60 | 166.60 | 162.60 | 162.80 | 157.15 | 6,114 |
| 2024-07-04 | 167.80 | 168.80 | 165.60 | 166.00 | 160.24 | 5,836 |
| 2024-07-03 | 166.00 | 168.00 | 166.00 | 166.80 | 161.01 | 13,041 |
| 2024-07-02 | 163.80 | 166.00 | 162.20 | 165.00 | 159.27 | 4,320 |
| 2024-07-01 | 165.00 | 166.40 | 163.60 | 163.60 | 157.92 | 7,402 |
| 2024-06-28 | 167.80 | 169.40 | 162.20 | 162.20 | 156.57 | 8,139 |
| 2024-06-27 | 162.00 | 168.00 | 161.40 | 166.80 | 161.01 | 8,056 |
| 2024-06-26 | 165.40 | 166.00 | 161.20 | 161.20 | 155.61 | 4,870 |
| 2024-06-25 | 162.60 | 166.20 | 162.60 | 164.40 | 158.69 | 6,396 |
| 2024-06-24 | 162.00 | 164.80 | 161.80 | 163.00 | 157.34 | 8,524 |
| 2024-06-21 | 163.00 | 163.40 | 160.40 | 161.60 | 155.99 | 18,069 |
| 2024-06-20 | 160.40 | 164.40 | 160.00 | 162.80 | 157.15 | 6,670 |
| 2024-06-19 | 162.80 | 162.80 | 158.80 | 159.20 | 153.68 | 4,570 |
| 2024-06-18 | 161.00 | 162.40 | 160.80 | 161.80 | 156.18 | 7,695 |
| 2024-06-17 | 156.80 | 160.60 | 156.80 | 160.20 | 154.64 | 3,888 |
| 2024-06-14 | 158.80 | 160.80 | 154.40 | 156.80 | 151.36 | 12,382 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 3.1500 EUR |
| 2025-05-27 | 2.6600 EUR |
| 2024-05-21 | 1.4700 EUR |
| 2023-07-03 | 1.0500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.