DEME Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	117.00	118.20	116.60	117.00	111.00	7,334
2023-04-06	116.00	117.40	116.00	116.40	110.43	5,796
2023-04-05	116.00	118.00	115.20	116.00	110.05	10,114
2023-04-04	118.80	118.80	115.40	116.60	110.62	9,983
2023-04-03	118.80	118.80	116.40	116.80	110.81	5,516
2023-03-31	118.00	118.58	117.40	117.84	111.80	6,234
2023-03-30	117.28	118.62	116.42	117.02	111.02	7,036
2023-03-29	115.50	116.84	114.66	116.84	110.85	12,224
2023-03-28	115.38	115.80	113.00	114.32	108.46	17,645
2023-03-27	113.94	115.60	113.02	115.20	109.29	6,966
2023-03-24	114.50	114.50	112.50	113.24	107.43	17,303
2023-03-23	115.00	115.14	113.50	114.82	108.93	5,401
2023-03-22	116.76	117.06	115.06	115.46	109.54	6,314
2023-03-21	115.08	117.24	114.18	116.34	110.37	6,984
2023-03-20	112.94	116.06	111.10	115.20	109.29	9,882
2023-03-17	115.82	117.58	114.02	114.18	108.32	21,221
2023-03-16	114.54	117.16	113.52	115.30	109.39	12,869
2023-03-15	116.44	116.52	112.50	113.16	107.36	13,082
2023-03-14	114.00	117.60	113.68	116.30	110.34	9,279
2023-03-13	117.28	117.36	113.84	114.00	108.15	20,241
2023-03-10	117.02	119.16	116.50	117.10	111.09	9,145
2023-03-09	118.78	118.78	117.06	118.04	111.99	6,894
2023-03-08	120.44	120.44	118.22	118.98	112.88	6,225
2023-03-07	119.76	121.12	118.94	119.88	113.73	9,048
2023-03-06	121.00	121.42	119.00	119.56	113.43	6,941
2023-03-03	119.48	122.00	118.40	119.56	113.43	16,560
2023-03-02	118.18	119.38	117.36	118.40	112.33	11,686
2023-03-01	120.08	121.98	118.44	118.44	112.37	12,779
2023-02-28	119.22	121.22	116.50	119.04	112.93	26,199
2023-02-27	121.12	124.80	117.32	118.34	112.27	25,017
2023-02-24	117.00	118.64	116.58	116.70	110.71	7,826
2023-02-23	118.04	118.10	116.52	117.00	111.00	7,632
2023-02-22	120.70	120.70	117.00	118.40	112.33	12,160
2023-02-21	121.00	121.28	120.00	120.70	114.51	10,165
2023-02-20	121.82	121.84	120.00	120.44	114.26	5,356
2023-02-17	120.20	121.80	119.52	121.22	115.00	6,586
2023-02-16	121.02	121.58	120.22	121.26	115.04	8,964
2023-02-15	120.50	121.36	120.50	121.00	114.79	5,921
2023-02-14	120.78	121.18	119.30	120.50	114.32	5,589
2023-02-13	118.80	121.20	118.30	120.48	114.30	9,610
2023-02-10	119.30	119.30	117.20	118.00	111.95	12,096
2023-02-09	119.00	119.40	117.12	119.30	113.18	9,579
2023-02-08	117.52	118.80	117.50	117.54	111.51	8,571
2023-02-07	119.38	119.38	116.94	117.06	111.06	10,680
2023-02-06	118.00	119.40	116.50	118.54	112.46	25,518
2023-02-03	118.04	118.24	116.52	117.98	111.93	12,309
2023-02-02	119.00	119.00	117.30	118.00	111.95	8,618
2023-02-01	119.48	119.60	117.66	118.08	112.02	6,911
2023-01-31	117.88	119.14	117.30	118.58	112.50	18,096
2023-01-30	118.96	119.12	117.40	117.68	111.64	8,585
2023-01-27	118.80	119.52	116.28	119.08	112.97	15,892
2023-01-26	121.00	121.00	118.72	118.90	112.80	6,167
2023-01-25	120.02	120.98	119.50	120.50	114.32	11,185
2023-01-24	119.84	121.00	118.50	119.42	113.30	16,796
2023-01-23	119.50	121.00	118.60	119.28	113.16	19,248
2023-01-20	124.00	124.74	118.64	119.20	113.09	57,548
2023-01-19	126.68	127.98	124.50	124.50	118.11	9,777
2023-01-18	127.20	127.90	126.52	127.34	120.81	7,243
2023-01-17	126.26	126.98	125.10	126.86	120.35	6,240
2023-01-16	127.48	127.48	124.86	126.12	119.65	9,599

← NewerPage 16 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.