DEME Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	115.04	116.98	113.86	116.00	110.05	7,340
2022-10-19	118.00	119.50	114.00	114.30	108.44	19,950
2022-10-18	113.50	118.00	112.50	117.74	111.70	17,444
2022-10-17	111.00	113.38	109.10	113.12	107.32	12,923
2022-10-14	111.00	112.96	107.62	110.52	104.85	17,041
2022-10-13	114.70	115.50	108.50	110.02	104.38	31,170
2022-10-12	110.96	117.00	110.96	115.50	109.58	24,994
2022-10-11	107.26	109.34	105.74	108.34	102.78	10,351
2022-10-10	110.52	110.92	108.00	108.00	102.46	9,315
2022-10-07	111.00	111.82	110.26	110.58	104.91	12,668
2022-10-06	109.90	112.50	108.92	111.30	105.59	7,880
2022-10-05	110.00	110.42	108.38	109.80	104.17	8,425
2022-10-04	106.00	111.28	106.00	109.44	103.83	6,139
2022-10-03	103.60	105.90	102.60	105.30	99.899	5,156
2022-09-30	101.50	107.94	101.50	106.88	101.40	11,459
2022-09-29	105.00	105.98	101.50	102.16	96.920	11,623
2022-09-28	105.76	107.78	103.00	106.54	101.08	12,218
2022-09-27	107.00	109.06	107.00	107.32	101.82	6,668
2022-09-26	106.90	107.80	104.70	106.70	101.23	16,435
2022-09-23	111.48	111.48	105.02	107.48	101.97	17,382
2022-09-22	111.00	111.78	110.10	110.54	104.87	6,889
2022-09-21	113.04	113.50	110.62	112.16	106.41	4,493
2022-09-20	114.00	115.00	113.12	113.64	107.81	7,779
2022-09-19	113.98	113.98	110.52	113.98	108.13	6,969
2022-09-16	114.78	115.40	111.38	111.86	106.12	11,164
2022-09-15	114.50	116.88	113.92	115.70	109.77	10,462
2022-09-14	116.04	118.06	113.96	114.54	108.67	12,227
2022-09-13	118.20	119.32	117.58	118.22	112.16	6,449
2022-09-12	118.64	118.96	117.16	117.66	111.63	5,847
2022-09-09	114.22	118.70	114.22	118.64	112.56	12,843
2022-09-08	115.10	115.88	113.16	115.00	109.10	12,151
2022-09-07	116.00	116.98	114.20	115.10	109.20	15,550
2022-09-06	117.80	117.96	113.26	116.00	110.05	18,764
2022-09-05	111.00	112.82	110.00	110.00	104.36	4,687
2022-09-02	111.00	114.98	109.00	114.60	108.72	10,628
2022-09-01	113.32	114.48	109.66	110.38	104.72	7,182
2022-08-31	110.10	115.12	110.10	113.88	108.04	18,750
2022-08-30	112.00	112.88	110.12	110.16	104.51	5,887
2022-08-29	112.00	112.98	109.14	111.74	106.01	10,985
2022-08-26	112.98	114.78	112.04	113.22	107.41	8,044
2022-08-25	115.00	116.00	112.52	112.70	106.92	10,573
2022-08-24	114.38	115.00	112.54	115.00	109.10	13,871
2022-08-23	113.20	115.56	112.56	114.38	108.51	5,600
2022-08-22	114.40	116.30	112.50	115.02	109.12	6,412
2022-08-19	118.20	118.30	114.60	114.70	108.82	5,518
2022-08-18	114.42	119.00	114.42	118.14	112.08	7,661
2022-08-17	118.58	118.58	114.22	114.38	108.51	5,724
2022-08-16	117.36	118.90	116.04	118.04	111.99	6,133
2022-08-15	115.72	117.90	114.20	117.56	111.53	4,246
2022-08-12	115.96	117.98	114.30	115.42	109.50	10,117
2022-08-11	115.00	116.66	114.20	116.00	110.05	8,972
2022-08-10	111.80	115.00	111.56	114.76	108.87	7,866
2022-08-09	111.62	114.00	110.52	112.34	106.58	9,756
2022-08-08	111.50	112.50	110.24	110.76	105.08	10,528
2022-08-05	114.90	114.90	111.00	111.64	105.91	7,537
2022-08-04	112.96	114.80	112.40	114.12	108.27	9,523
2022-08-03	111.50	113.46	111.10	112.66	106.88	11,304
2022-08-02	117.40	117.40	111.48	111.48	105.76	16,769
2022-08-01	113.12	118.70	113.12	117.32	111.30	15,071
2022-07-29	115.00	115.00	113.10	113.12	107.32	23,465

← NewerPage 18 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.