DEME Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	127.20	127.20	125.80	126.60	121.12	2,613
2023-07-04	126.00	127.40	125.60	126.60	121.12	2,703
2023-07-03	123.60	125.20	123.60	125.20	119.78	5,710
2023-06-30	125.00	126.00	124.40	125.00	118.59	5,798
2023-06-29	125.80	126.60	125.00	125.40	118.97	8,697
2023-06-28	125.00	126.00	124.60	125.60	119.16	4,912
2023-06-27	126.00	126.60	124.40	124.40	118.02	7,380
2023-06-26	126.40	126.60	125.20	125.80	119.35	5,184
2023-06-23	126.60	126.80	124.40	126.20	119.73	12,225
2023-06-22	126.40	127.40	126.20	126.60	120.11	5,504
2023-06-21	126.20	127.60	126.20	126.80	120.30	42,331
2023-06-20	127.00	127.00	126.20	126.40	119.92	4,482
2023-06-19	128.20	128.20	126.40	127.00	120.49	6,919
2023-06-16	126.00	128.40	126.00	128.00	121.44	11,826
2023-06-15	124.80	126.80	124.80	126.00	119.54	7,522
2023-06-14	123.80	124.80	123.20	124.60	118.21	4,946
2023-06-13	122.20	124.00	122.00	123.20	116.88	12,953
2023-06-12	120.40	122.80	120.20	121.60	115.36	6,480
2023-06-09	119.60	121.60	119.00	119.20	113.09	11,465
2023-06-08	121.20	121.80	118.60	119.40	113.28	6,223
2023-06-07	121.80	122.60	120.20	121.60	115.36	5,032
2023-06-06	121.00	122.00	120.80	122.00	115.74	13,026
2023-06-05	121.60	122.00	120.20	121.20	114.98	12,175
2023-06-02	119.00	121.00	119.00	120.40	114.22	3,798
2023-06-01	120.00	120.80	117.00	120.00	113.85	6,449
2023-05-31	117.40	119.20	116.60	119.20	113.09	15,726
2023-05-30	120.00	120.20	117.80	118.60	112.52	4,551
2023-05-29	122.00	122.00	119.80	119.80	113.66	1,523
2023-05-26	121.20	122.40	119.80	121.40	115.17	3,602
2023-05-25	121.00	121.80	119.80	121.40	115.17	6,345
2023-05-24	120.60	120.80	118.60	120.80	114.60	6,545
2023-05-23	123.00	123.40	121.40	121.60	115.36	3,010
2023-05-22	124.00	124.80	123.00	123.00	116.69	3,953
2023-05-19	125.00	125.00	122.60	123.40	117.07	2,397
2023-05-18	122.60	124.40	122.60	124.40	118.02	2,549
2023-05-17	121.00	123.20	120.60	122.40	116.12	6,016
2023-05-16	125.00	125.00	121.20	122.40	116.12	10,293
2023-05-15	122.00	122.20	120.20	122.20	115.93	5,101
2023-05-12	123.80	123.80	120.20	122.00	115.74	4,283
2023-05-11	124.00	124.40	121.60	123.00	116.69	4,215
2023-05-10	124.40	124.80	123.20	123.60	117.26	5,500
2023-05-09	127.20	127.20	123.80	125.20	118.78	7,320
2023-05-08	125.40	127.40	124.80	126.20	119.73	8,756
2023-05-05	123.00	126.00	122.20	125.40	118.97	17,587
2023-05-04	120.00	121.40	120.00	120.40	114.22	6,011
2023-05-03	122.00	122.40	120.00	120.40	114.22	4,219
2023-05-02	120.00	122.60	119.60	120.60	114.41	8,523
2023-04-28	118.20	119.80	117.80	119.80	113.66	5,487
2023-04-27	119.00	119.80	118.20	119.80	113.66	5,744
2023-04-26	119.00	119.40	117.60	119.40	113.28	6,072
2023-04-25	119.00	119.20	118.60	119.00	112.90	3,427
2023-04-24	119.40	120.00	118.40	118.80	112.71	5,465
2023-04-21	119.20	119.80	118.60	119.40	113.28	4,312
2023-04-20	119.20	119.80	118.20	118.60	112.52	5,765
2023-04-19	118.80	120.00	117.80	119.20	113.09	3,798
2023-04-18	119.00	119.40	118.40	118.80	112.71	3,093
2023-04-17	118.40	119.00	117.80	118.80	112.71	3,399
2023-04-14	118.40	119.00	116.40	117.80	111.76	5,170
2023-04-13	118.00	118.40	117.00	117.60	111.57	3,392
2023-04-12	118.80	118.80	116.80	118.00	111.95	5,753

← NewerPage 15 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.