DEME Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	109.20	110.00	106.60	109.60	104.86	6,811
2023-12-19	106.40	109.00	106.00	108.40	103.71	14,517
2023-12-18	108.00	108.20	105.40	106.00	101.42	10,220
2023-12-15	107.60	109.00	107.00	108.20	103.52	8,163
2023-12-14	106.40	109.20	106.00	107.00	102.37	7,063
2023-12-13	107.60	107.80	105.00	105.00	100.46	8,617
2023-12-12	102.20	108.00	102.20	107.60	102.95	13,552
2023-12-11	102.40	103.60	101.80	102.40	97.971	6,772
2023-12-08	101.80	102.40	100.80	101.80	97.397	6,298
2023-12-07	99.000	100.60	98.000	100.20	95.866	4,934
2023-12-06	99.000	99.500	98.600	98.600	94.335	3,735
2023-12-05	97.800	99.100	97.200	99.000	94.718	5,006
2023-12-04	99.900	100.20	97.400	97.800	93.570	8,105
2023-12-01	97.100	99.700	97.100	99.500	95.196	5,159
2023-11-30	100.40	100.40	97.300	97.300	93.092	23,374
2023-11-29	99.000	100.20	98.900	99.500	95.196	3,074
2023-11-28	99.800	100.00	98.400	99.200	94.909	7,240
2023-11-27	103.00	103.20	99.700	100.00	95.675	7,149
2023-11-24	103.20	103.40	102.20	103.20	98.736	5,477
2023-11-23	100.60	103.20	100.60	103.20	98.736	7,581
2023-11-22	100.00	103.60	99.000	100.40	96.058	17,644
2023-11-21	96.900	97.100	94.600	95.300	91.178	7,521
2023-11-20	98.500	98.500	96.700	97.000	92.805	7,701
2023-11-17	96.000	98.100	95.600	97.700	93.474	13,243
2023-11-16	94.100	95.900	93.700	95.300	91.178	12,423
2023-11-15	93.300	94.200	92.600	94.000	89.934	9,348
2023-11-14	90.000	92.900	89.700	92.900	88.882	9,329
2023-11-13	91.000	91.600	89.200	90.000	86.107	5,283
2023-11-10	91.300	92.000	90.400	91.700	87.734	7,272
2023-11-09	89.500	91.100	89.400	91.100	87.160	6,965
2023-11-08	87.500	89.400	87.200	88.700	84.864	8,117
2023-11-07	88.800	89.400	87.600	88.200	84.385	4,959
2023-11-06	92.900	92.900	89.700	89.900	86.012	6,443
2023-11-03	92.400	92.900	91.100	92.000	88.021	12,522
2023-11-02	88.900	91.600	88.100	90.400	86.490	9,802
2023-11-01	87.700	88.300	87.000	87.600	83.811	5,824
2023-10-31	86.400	87.900	86.300	87.500	83.716	7,573
2023-10-30	85.500	87.100	85.300	86.000	82.280	10,570
2023-10-27	84.600	85.400	84.400	85.200	81.515	11,107
2023-10-26	86.100	86.400	84.400	84.600	80.941	15,533
2023-10-25	87.000	87.800	86.200	86.900	83.141	14,838
2023-10-24	87.500	87.900	86.800	87.000	83.237	6,334
2023-10-23	89.100	89.100	86.600	88.100	84.290	10,242
2023-10-20	89.600	90.500	89.000	89.200	85.342	16,968
2023-10-19	91.100	91.500	89.600	89.700	85.820	12,955
2023-10-18	92.900	92.900	91.000	91.100	87.160	11,437
2023-10-17	92.900	93.400	91.300	93.000	88.978	13,445
2023-10-16	93.100	93.500	91.700	92.900	88.882	14,414
2023-10-13	95.400	95.400	91.900	92.000	88.021	23,249
2023-10-12	97.900	98.400	95.700	95.700	91.561	10,523
2023-10-11	96.700	97.600	95.400	97.000	92.805	12,499
2023-10-10	94.000	97.200	94.000	96.700	92.518	34,591
2023-10-09	93.600	94.600	92.000	93.000	88.978	18,871
2023-10-06	95.400	95.400	93.600	94.400	90.317	12,491
2023-10-05	96.900	96.900	94.600	95.200	91.082	13,446
2023-10-04	98.500	98.500	96.000	96.400	92.231	23,207
2023-10-03	100.80	101.00	98.300	98.600	94.335	8,984
2023-10-02	103.20	104.40	101.00	101.00	96.632	10,441
2023-09-29	103.00	104.80	103.00	104.00	99.502	8,992
2023-09-28	102.80	103.40	102.00	102.80	98.354	4,475

← NewerPage 13 of 19 · 1,101 trading daysOlder →

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.