DEME Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 158.80 | 161.20 | 158.60 | 159.20 | 153.68 | 6,780 |
| 2024-06-12 | 156.20 | 159.40 | 156.20 | 158.80 | 153.29 | 4,818 |
| 2024-06-11 | 158.40 | 158.80 | 155.40 | 157.00 | 151.55 | 10,456 |
| 2024-06-10 | 156.20 | 158.80 | 150.00 | 158.20 | 152.71 | 15,086 |
| 2024-06-07 | 160.20 | 161.00 | 157.40 | 158.20 | 152.71 | 5,428 |
| 2024-06-06 | 160.60 | 162.60 | 159.80 | 160.20 | 154.64 | 6,947 |
| 2024-06-05 | 160.80 | 162.80 | 160.80 | 161.80 | 156.18 | 4,034 |
| 2024-06-04 | 163.40 | 164.20 | 159.00 | 160.20 | 154.64 | 11,215 |
| 2024-06-03 | 163.00 | 166.80 | 163.00 | 163.60 | 157.92 | 7,334 |
| 2024-05-31 | 163.60 | 165.60 | 162.40 | 162.80 | 157.15 | 20,050 |
| 2024-05-30 | 162.20 | 166.20 | 158.00 | 163.60 | 157.92 | 9,697 |
| 2024-05-29 | 165.80 | 166.80 | 164.60 | 165.00 | 159.27 | 5,063 |
| 2024-05-28 | 170.60 | 170.60 | 165.00 | 165.80 | 160.05 | 8,836 |
| 2024-05-27 | 172.20 | 173.40 | 169.00 | 170.00 | 164.10 | 10,283 |
| 2024-05-24 | 167.60 | 171.40 | 166.40 | 171.40 | 165.45 | 10,939 |
| 2024-05-23 | 166.80 | 169.60 | 166.20 | 168.40 | 162.56 | 7,809 |
| 2024-05-22 | 168.00 | 169.20 | 165.60 | 167.00 | 161.20 | 6,952 |
| 2024-05-21 | 165.20 | 169.00 | 165.20 | 168.00 | 162.17 | 9,164 |
| 2024-05-20 | 167.20 | 167.20 | 164.80 | 166.00 | 158.82 | 4,215 |
| 2024-05-17 | 164.80 | 167.60 | 164.60 | 166.20 | 159.01 | 7,364 |
| 2024-05-16 | 164.20 | 166.00 | 163.60 | 165.00 | 157.86 | 7,726 |
| 2024-05-15 | 162.00 | 166.20 | 161.20 | 163.80 | 156.72 | 16,494 |
| 2024-05-14 | 154.40 | 162.60 | 151.40 | 161.80 | 154.80 | 17,364 |
| 2024-05-13 | 155.40 | 155.60 | 153.40 | 154.20 | 147.53 | 6,678 |
| 2024-05-10 | 157.00 | 157.00 | 155.20 | 155.40 | 148.68 | 4,509 |
| 2024-05-09 | 154.60 | 156.80 | 154.00 | 156.20 | 149.44 | 5,094 |
| 2024-05-08 | 154.80 | 155.00 | 152.60 | 154.20 | 147.53 | 6,864 |
| 2024-05-07 | 150.00 | 154.60 | 150.00 | 154.60 | 147.91 | 9,194 |
| 2024-05-06 | 149.20 | 150.20 | 149.00 | 150.00 | 143.51 | 4,131 |
| 2024-05-03 | 149.40 | 150.00 | 148.60 | 148.60 | 142.17 | 3,897 |
| 2024-05-02 | 149.60 | 150.40 | 148.60 | 149.40 | 142.94 | 5,224 |
| 2024-04-30 | 150.00 | 151.20 | 149.40 | 149.40 | 142.94 | 6,677 |
| 2024-04-29 | 150.00 | 151.00 | 148.60 | 151.00 | 144.47 | 10,789 |
| 2024-04-26 | 148.00 | 149.80 | 147.80 | 149.60 | 143.13 | 5,972 |
| 2024-04-25 | 147.40 | 148.60 | 145.60 | 146.40 | 140.07 | 4,583 |
| 2024-04-24 | 147.60 | 148.00 | 146.20 | 147.20 | 140.83 | 3,265 |
| 2024-04-23 | 145.40 | 148.00 | 145.00 | 147.00 | 140.64 | 4,224 |
| 2024-04-22 | 145.00 | 147.00 | 145.00 | 145.20 | 138.92 | 5,260 |
| 2024-04-19 | 144.20 | 144.40 | 141.80 | 144.40 | 138.15 | 7,700 |
| 2024-04-18 | 143.60 | 145.00 | 143.40 | 144.60 | 138.35 | 4,774 |
| 2024-04-17 | 143.20 | 145.80 | 143.00 | 143.00 | 136.82 | 4,860 |
| 2024-04-16 | 142.00 | 144.20 | 139.60 | 143.40 | 137.20 | 13,562 |
| 2024-04-15 | 142.60 | 145.20 | 142.40 | 143.40 | 137.20 | 6,889 |
| 2024-04-12 | 143.00 | 146.40 | 142.20 | 143.60 | 137.39 | 8,605 |
| 2024-04-11 | 143.00 | 143.40 | 140.60 | 142.20 | 136.05 | 6,966 |
| 2024-04-10 | 146.00 | 146.20 | 141.60 | 143.40 | 137.20 | 6,570 |
| 2024-04-09 | 147.60 | 147.60 | 145.20 | 145.20 | 138.92 | 5,876 |
| 2024-04-08 | 147.20 | 149.20 | 147.20 | 148.00 | 141.60 | 6,573 |
| 2024-04-05 | 147.00 | 147.60 | 146.20 | 147.60 | 141.22 | 4,120 |
| 2024-04-04 | 147.00 | 150.60 | 146.20 | 148.60 | 142.17 | 8,074 |
| 2024-04-03 | 148.80 | 150.60 | 147.40 | 150.00 | 143.51 | 11,150 |
| 2024-04-02 | 148.20 | 150.80 | 148.00 | 148.60 | 142.17 | 9,931 |
| 2024-03-28 | 143.60 | 148.80 | 143.20 | 148.20 | 141.79 | 17,921 |
| 2024-03-27 | 142.20 | 143.00 | 140.60 | 140.60 | 134.52 | 6,987 |
| 2024-03-26 | 141.60 | 143.20 | 141.20 | 142.80 | 136.62 | 4,760 |
| 2024-03-25 | 144.40 | 144.40 | 140.60 | 142.40 | 136.24 | 8,199 |
| 2024-03-22 | 143.40 | 145.40 | 143.40 | 144.60 | 138.35 | 8,479 |
| 2024-03-21 | 146.80 | 146.80 | 142.40 | 144.00 | 137.77 | 7,524 |
| 2024-03-20 | 144.80 | 146.80 | 144.40 | 145.00 | 138.73 | 5,942 |
| 2024-03-19 | 144.00 | 146.00 | 143.40 | 146.00 | 139.69 | 6,022 |
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.