DEME Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	103.60	103.60	102.20	103.20	98.736	5,975
2023-09-26	102.20	102.80	101.40	102.60	98.162	7,648
2023-09-25	105.00	105.00	100.60	102.00	97.588	8,650
2023-09-22	102.40	103.00	101.60	102.20	97.780	4,212
2023-09-21	104.20	104.60	102.20	102.60	98.162	8,096
2023-09-20	105.40	106.60	105.00	105.00	100.46	4,438
2023-09-19	105.00	105.00	103.40	104.20	99.693	4,827
2023-09-18	106.80	106.80	103.80	104.20	99.693	3,640
2023-09-15	106.80	107.80	105.00	105.60	101.03	12,847
2023-09-14	103.80	105.40	103.20	105.40	100.84	4,434
2023-09-13	103.00	103.60	102.00	102.60	98.162	7,485
2023-09-12	107.00	107.00	104.20	104.20	99.693	3,881
2023-09-11	105.60	107.00	105.40	105.40	100.84	8,800
2023-09-08	106.00	106.60	104.40	105.40	100.84	5,599
2023-09-07	104.80	106.60	104.60	105.40	100.84	6,367
2023-09-06	106.00	106.40	103.60	104.60	100.08	18,145
2023-09-05	108.60	108.60	107.20	107.40	102.75	7,831
2023-09-04	108.00	109.60	107.60	108.60	103.90	17,289
2023-09-01	107.60	108.60	107.00	107.40	102.75	10,733
2023-08-31	111.00	111.00	107.60	108.00	103.33	14,471
2023-08-30	111.00	112.00	109.80	110.40	105.63	10,174
2023-08-29	116.00	116.20	109.60	109.80	105.05	21,952
2023-08-28	116.00	116.60	115.20	116.60	111.56	3,672
2023-08-25	113.20	115.00	113.20	115.00	110.03	3,166
2023-08-24	117.00	117.00	114.00	114.00	109.07	4,952
2023-08-23	117.20	118.80	116.00	116.40	111.37	3,567
2023-08-22	114.40	116.80	114.40	115.80	110.79	4,120
2023-08-21	114.40	115.40	114.20	114.20	109.26	5,329
2023-08-18	115.00	115.20	113.60	115.00	110.03	7,492
2023-08-17	114.00	115.00	112.60	115.00	110.03	4,578
2023-08-16	114.20	115.00	113.00	114.40	109.45	3,991
2023-08-15	114.60	114.80	113.20	114.20	109.26	2,770
2023-08-14	114.40	114.60	113.20	114.60	109.64	2,800
2023-08-11	115.80	115.80	113.40	114.40	109.45	2,721
2023-08-10	115.80	115.80	113.40	114.40	109.45	5,144
2023-08-09	114.80	115.40	114.20	115.40	110.41	2,829
2023-08-08	114.00	115.20	113.40	115.00	110.03	5,925
2023-08-07	115.20	115.40	113.40	115.20	110.22	4,486
2023-08-04	114.60	115.20	113.60	114.60	109.64	12,134
2023-08-03	117.20	117.20	114.40	115.00	110.03	6,852
2023-08-02	119.00	119.00	116.60	117.00	111.94	6,164
2023-08-01	120.60	120.60	119.20	120.40	115.19	3,040
2023-07-31	120.40	121.20	119.40	120.40	115.19	3,690
2023-07-28	119.20	121.00	119.00	120.00	114.81	7,997
2023-07-27	120.00	121.40	119.40	120.60	115.38	8,337
2023-07-26	120.80	120.80	118.20	119.40	114.24	3,409
2023-07-25	119.60	121.00	119.40	120.60	115.38	5,511
2023-07-24	120.80	120.80	119.20	119.60	114.43	3,819
2023-07-21	121.80	121.80	120.60	121.00	115.77	6,972
2023-07-20	121.40	121.80	121.00	121.20	115.96	4,031
2023-07-19	120.00	121.80	119.40	121.60	116.34	5,005
2023-07-18	122.00	122.00	119.60	120.00	114.81	4,664
2023-07-17	121.20	122.00	121.00	121.60	116.34	3,207
2023-07-14	122.00	122.60	121.00	121.20	115.96	3,371
2023-07-13	124.80	124.80	122.80	122.80	117.49	5,290
2023-07-12	124.00	124.40	123.40	124.20	118.83	2,975
2023-07-11	123.40	124.80	122.00	124.00	118.64	4,885
2023-07-10	121.00	123.40	120.80	121.80	116.53	7,256
2023-07-07	124.00	125.00	120.80	121.00	115.77	12,976
2023-07-06	125.80	126.40	123.60	123.80	118.45	7,424

← NewerPage 14 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.