DEME Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 144.40 | 145.00 | 143.00 | 144.60 | 138.35 | 6,893 |
| 2024-03-15 | 142.00 | 145.00 | 141.80 | 145.00 | 138.73 | 17,506 |
| 2024-03-14 | 143.60 | 143.60 | 142.20 | 143.00 | 136.82 | 7,717 |
| 2024-03-13 | 142.00 | 143.60 | 141.80 | 143.40 | 137.20 | 6,079 |
| 2024-03-12 | 142.00 | 142.80 | 140.60 | 142.20 | 136.05 | 7,443 |
| 2024-03-11 | 143.00 | 143.00 | 139.60 | 141.80 | 135.67 | 12,287 |
| 2024-03-08 | 144.00 | 144.60 | 141.60 | 144.60 | 138.35 | 12,391 |
| 2024-03-07 | 140.40 | 144.00 | 140.40 | 143.80 | 137.58 | 16,761 |
| 2024-03-06 | 135.00 | 140.20 | 135.00 | 140.20 | 134.14 | 30,440 |
| 2024-03-05 | 133.00 | 135.60 | 132.60 | 134.60 | 128.78 | 21,911 |
| 2024-03-04 | 132.60 | 134.00 | 130.80 | 133.00 | 127.25 | 18,973 |
| 2024-03-01 | 129.00 | 134.20 | 128.80 | 133.00 | 127.25 | 28,168 |
| 2024-02-29 | 127.40 | 128.80 | 126.60 | 128.20 | 122.66 | 14,392 |
| 2024-02-28 | 125.00 | 129.00 | 122.20 | 127.20 | 121.70 | 74,511 |
| 2024-02-27 | 118.40 | 120.20 | 118.20 | 120.20 | 115.00 | 4,445 |
| 2024-02-26 | 120.20 | 121.20 | 118.00 | 118.00 | 112.90 | 4,223 |
| 2024-02-23 | 118.00 | 121.20 | 117.60 | 121.20 | 115.96 | 13,532 |
| 2024-02-22 | 117.00 | 118.60 | 116.00 | 118.40 | 113.28 | 13,134 |
| 2024-02-21 | 115.80 | 116.60 | 115.60 | 116.00 | 110.98 | 3,354 |
| 2024-02-20 | 116.80 | 116.80 | 115.60 | 116.60 | 111.56 | 3,616 |
| 2024-02-19 | 115.40 | 116.60 | 115.00 | 116.60 | 111.56 | 3,022 |
| 2024-02-16 | 116.60 | 117.60 | 115.60 | 115.80 | 110.79 | 4,015 |
| 2024-02-15 | 116.80 | 116.80 | 115.60 | 116.60 | 111.56 | 2,315 |
| 2024-02-14 | 116.80 | 117.80 | 116.20 | 116.40 | 111.37 | 4,187 |
| 2024-02-13 | 116.20 | 117.00 | 115.80 | 116.60 | 111.56 | 5,005 |
| 2024-02-12 | 116.80 | 117.00 | 115.80 | 117.00 | 111.94 | 4,665 |
| 2024-02-09 | 117.20 | 117.40 | 115.80 | 116.60 | 111.56 | 4,255 |
| 2024-02-08 | 117.00 | 117.60 | 116.40 | 117.00 | 111.94 | 4,274 |
| 2024-02-07 | 117.00 | 117.60 | 116.80 | 116.80 | 111.75 | 3,575 |
| 2024-02-06 | 116.60 | 117.40 | 116.20 | 117.40 | 112.32 | 9,018 |
| 2024-02-05 | 117.00 | 117.60 | 116.00 | 116.60 | 111.56 | 7,197 |
| 2024-02-02 | 116.40 | 117.80 | 116.00 | 117.00 | 111.94 | 6,649 |
| 2024-02-01 | 115.80 | 116.80 | 115.20 | 116.40 | 111.37 | 6,157 |
| 2024-01-31 | 117.00 | 117.60 | 115.80 | 116.40 | 111.37 | 6,769 |
| 2024-01-30 | 116.80 | 117.80 | 116.00 | 116.80 | 111.75 | 5,414 |
| 2024-01-29 | 115.20 | 116.80 | 114.40 | 116.80 | 111.75 | 7,936 |
| 2024-01-26 | 116.00 | 116.80 | 114.80 | 116.00 | 110.98 | 8,286 |
| 2024-01-25 | 114.20 | 116.20 | 114.20 | 115.40 | 110.41 | 4,296 |
| 2024-01-24 | 114.40 | 115.20 | 113.60 | 115.00 | 110.03 | 2,641 |
| 2024-01-23 | 114.60 | 115.60 | 113.80 | 114.80 | 109.83 | 4,115 |
| 2024-01-22 | 115.00 | 115.60 | 114.00 | 114.20 | 109.26 | 5,691 |
| 2024-01-19 | 114.20 | 114.80 | 113.60 | 114.80 | 109.83 | 7,619 |
| 2024-01-18 | 112.00 | 114.00 | 112.00 | 113.20 | 108.30 | 7,284 |
| 2024-01-17 | 112.20 | 113.00 | 111.20 | 112.20 | 107.35 | 5,607 |
| 2024-01-16 | 114.80 | 114.80 | 112.80 | 113.60 | 108.69 | 4,717 |
| 2024-01-15 | 114.00 | 116.00 | 113.20 | 114.80 | 109.83 | 10,256 |
| 2024-01-12 | 112.40 | 114.80 | 112.40 | 113.80 | 108.88 | 5,680 |
| 2024-01-11 | 112.60 | 114.40 | 112.00 | 112.20 | 107.35 | 7,887 |
| 2024-01-10 | 113.60 | 113.60 | 111.20 | 111.60 | 106.77 | 5,022 |
| 2024-01-09 | 112.00 | 113.80 | 111.60 | 113.00 | 108.11 | 4,459 |
| 2024-01-08 | 111.60 | 112.60 | 110.20 | 112.40 | 107.54 | 2,494 |
| 2024-01-05 | 112.00 | 112.00 | 110.00 | 111.00 | 106.20 | 7,903 |
| 2024-01-04 | 107.00 | 110.80 | 105.80 | 110.60 | 105.82 | 5,443 |
| 2024-01-03 | 110.00 | 111.20 | 109.00 | 109.40 | 104.67 | 5,133 |
| 2024-01-02 | 111.00 | 112.00 | 110.00 | 110.20 | 105.43 | 7,318 |
| 2023-12-29 | 110.00 | 111.40 | 110.00 | 111.40 | 106.58 | 6,776 |
| 2023-12-28 | 110.80 | 111.00 | 110.00 | 110.00 | 105.24 | 1,911 |
| 2023-12-27 | 110.00 | 111.40 | 110.00 | 111.20 | 106.39 | 3,952 |
| 2023-12-22 | 109.60 | 110.40 | 108.60 | 109.80 | 105.05 | 4,148 |
| 2023-12-21 | 109.80 | 110.00 | 107.60 | 109.60 | 104.86 | 4,857 |
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.