DEME Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	124.84	127.00	124.52	125.46	119.03	20,570
2023-01-12	126.90	127.72	124.04	124.16	117.79	18,647
2023-01-11	129.20	129.54	126.52	126.68	120.18	9,777
2023-01-10	130.50	130.96	128.60	128.64	122.04	7,445
2023-01-09	133.02	134.06	130.00	130.48	123.79	11,912
2023-01-06	129.96	131.40	128.24	130.82	124.11	8,970
2023-01-05	131.58	131.58	128.14	129.46	122.82	11,971
2023-01-04	127.80	131.98	127.30	130.62	123.92	17,037
2023-01-03	126.04	127.80	125.92	127.42	120.88	6,201
2023-01-02	126.00	126.00	124.52	125.56	119.12	3,723
2022-12-30	125.40	126.54	124.00	124.00	117.64	9,895
2022-12-29	126.98	126.98	124.30	125.14	118.72	11,639
2022-12-28	126.74	128.30	124.50	127.56	121.02	9,901
2022-12-27	126.32	126.86	125.00	125.90	119.44	6,615
2022-12-23	124.70	125.10	123.00	124.50	118.11	8,015
2022-12-22	126.48	126.68	123.52	124.22	117.85	9,781
2022-12-21	125.60	127.86	124.12	126.48	119.99	16,092
2022-12-20	125.42	126.64	123.28	125.70	119.25	8,018
2022-12-19	123.24	126.22	123.02	125.48	119.04	11,589
2022-12-16	126.00	126.20	120.16	121.56	115.33	16,305
2022-12-15	125.00	128.00	124.70	126.38	119.90	9,542
2022-12-14	126.00	126.52	124.16	125.44	119.01	10,019
2022-12-13	122.60	127.48	122.60	125.90	119.44	15,615
2022-12-12	122.46	125.00	122.02	122.46	116.18	8,096
2022-12-09	122.00	123.06	120.28	122.62	116.33	5,351
2022-12-08	119.00	121.88	119.00	120.96	114.76	10,786
2022-12-07	121.12	122.20	118.66	119.42	113.30	11,903
2022-12-06	124.00	124.14	120.70	120.74	114.55	10,180
2022-12-05	124.00	126.54	123.02	124.52	118.13	14,132
2022-12-02	119.36	123.98	119.08	123.22	116.90	19,403
2022-12-01	118.00	119.90	117.48	119.76	113.62	9,489
2022-11-30	117.00	117.98	115.40	117.68	111.64	19,190
2022-11-29	117.40	117.48	116.74	116.98	110.98	5,645
2022-11-28	115.80	117.46	114.54	117.46	111.44	7,042
2022-11-25	115.16	116.80	114.70	115.78	109.84	6,937
2022-11-24	115.50	116.98	115.00	115.40	109.48	5,472
2022-11-23	115.00	115.76	113.94	115.22	109.31	10,455
2022-11-22	116.00	116.50	113.18	113.54	107.72	11,566
2022-11-21	113.60	116.34	113.60	115.86	109.92	6,852
2022-11-18	116.26	116.40	112.58	113.30	107.49	11,921
2022-11-17	116.10	116.80	115.50	116.24	110.28	8,248
2022-11-16	115.98	116.00	114.50	115.50	109.58	6,117
2022-11-15	114.98	115.78	113.34	114.72	108.84	13,734
2022-11-14	115.42	115.42	113.18	114.40	108.53	7,727
2022-11-11	114.00	115.40	113.04	114.00	108.15	9,152
2022-11-10	112.50	114.50	111.20	113.70	107.87	7,920
2022-11-09	113.88	114.38	111.98	112.42	106.65	6,043
2022-11-08	114.90	114.90	112.70	112.70	106.92	9,949
2022-11-07	111.94	114.62	110.40	114.56	108.68	16,844
2022-11-04	109.12	110.06	108.70	109.66	104.04	11,764
2022-11-03	109.02	110.54	108.86	109.84	104.21	6,908
2022-11-02	113.10	113.10	109.76	110.54	104.87	15,567
2022-11-01	113.48	114.00	111.22	112.10	106.35	9,287
2022-10-31	114.28	114.98	112.06	112.60	106.82	8,664
2022-10-28	114.50	114.82	112.98	113.84	108.00	8,954
2022-10-27	116.00	116.00	113.86	115.24	109.33	9,422
2022-10-26	115.34	115.42	113.58	115.42	109.50	7,182
2022-10-25	114.00	115.36	113.18	115.36	109.44	11,045
2022-10-24	116.54	116.96	114.02	114.70	108.82	9,258
2022-10-21	116.00	116.44	114.00	115.46	109.54	6,164

← NewerPage 17 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.