DEME Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 115.96 | 115.96 | 113.62 | 114.00 | 108.15 | 7,719 |
| 2022-07-27 | 114.98 | 116.36 | 113.30 | 114.32 | 108.46 | 9,240 |
| 2022-07-26 | 113.00 | 114.86 | 110.50 | 114.36 | 108.49 | 5,526 |
| 2022-07-25 | 111.00 | 113.48 | 108.00 | 112.46 | 106.69 | 19,277 |
| 2022-07-22 | 108.00 | 111.24 | 105.96 | 110.58 | 104.91 | 15,137 |
| 2022-07-21 | 104.92 | 107.90 | 104.22 | 107.90 | 102.37 | 8,169 |
| 2022-07-20 | 104.42 | 107.58 | 102.50 | 104.64 | 99.273 | 27,250 |
| 2022-07-19 | 103.98 | 104.28 | 102.20 | 103.74 | 98.419 | 20,198 |
| 2022-07-18 | 102.56 | 103.80 | 101.50 | 103.30 | 98.002 | 5,219 |
| 2022-07-15 | 102.60 | 103.72 | 100.50 | 101.08 | 95.896 | 8,923 |
| 2022-07-14 | 103.00 | 104.00 | 102.00 | 102.30 | 97.053 | 5,468 |
| 2022-07-13 | 104.00 | 106.00 | 102.04 | 102.92 | 97.641 | 14,881 |
| 2022-07-12 | 103.00 | 103.80 | 101.50 | 103.00 | 97.717 | 11,172 |
| 2022-07-11 | 105.94 | 105.94 | 102.00 | 102.66 | 97.395 | 10,027 |
| 2022-07-08 | 105.52 | 106.00 | 104.36 | 104.70 | 99.330 | 11,320 |
| 2022-07-07 | 103.54 | 106.00 | 103.42 | 103.82 | 98.495 | 17,753 |
| 2022-07-06 | 101.02 | 103.76 | 100.08 | 101.50 | 96.294 | 14,551 |
| 2022-07-05 | 106.50 | 106.92 | 98.100 | 100.04 | 94.909 | 29,237 |
| 2022-07-04 | 107.98 | 108.00 | 105.00 | 106.50 | 101.04 | 16,812 |
| 2022-07-01 | 108.00 | 112.50 | 105.00 | 106.20 | 100.75 | 26,761 |
| 2022-06-30 | 107.00 | 122.26 | 102.00 | 105.00 | 99.615 | 29,502 |
← NewerPage 19 of 19 · 1,101 trading days
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.