DEME Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	167.40	168.80	167.20	168.00	168.00	5,083
2026-07-23	168.20	170.60	166.60	167.80	167.80	4,797
2026-07-22	168.80	170.40	168.60	169.00	169.00	5,578
2026-07-21	170.20	170.80	168.20	168.80	168.80	5,984
2026-07-20	169.00	171.40	168.40	169.40	169.40	5,248
2026-07-17	170.20	170.80	168.40	169.00	169.00	6,600
2026-07-16	173.20	174.80	170.80	171.80	171.80	7,387
2026-07-15	171.00	174.40	170.60	173.00	173.00	7,283
2026-07-14	168.20	172.80	168.00	171.40	171.40	6,419
2026-07-13	166.40	168.80	164.60	168.00	168.00	11,526
2026-07-10	168.60	170.40	168.40	168.60	168.60	6,357
2026-07-09	169.80	170.80	169.00	169.00	169.00	6,012
2026-07-08	172.40	172.80	167.20	168.00	168.00	13,847
2026-07-07	174.20	174.20	169.80	172.80	172.80	11,073
2026-07-06	176.60	176.60	173.20	174.20	174.20	7,918
2026-07-03	173.80	178.40	173.00	177.40	177.40	7,751
2026-07-02	171.00	173.60	169.20	173.60	173.60	10,033
2026-07-01	175.00	175.60	170.60	171.40	171.40	13,691
2026-06-30	175.20	177.00	174.20	175.00	175.00	8,580
2026-06-29	177.00	177.00	173.80	174.80	174.80	9,925
2026-06-26	178.20	178.20	175.40	176.20	176.20	8,434
2026-06-25	178.80	179.00	176.40	177.40	177.40	4,581
2026-06-24	181.40	181.40	177.40	178.80	178.80	8,902
2026-06-23	182.20	182.20	179.40	181.80	181.80	7,832
2026-06-22	182.40	183.60	180.40	183.60	183.60	7,717
2026-06-19	181.60	182.00	179.40	180.60	180.60	8,695
2026-06-18	185.20	185.20	181.20	181.80	181.80	7,518
2026-06-17	184.20	185.80	182.00	184.80	184.80	5,551
2026-06-16	191.00	192.40	185.20	185.20	185.20	7,543
2026-06-15	193.60	194.00	190.60	190.80	190.80	5,998
2026-06-12	187.80	190.60	186.80	190.60	190.60	8,853
2026-06-11	181.20	186.20	181.20	185.40	185.40	7,384
2026-06-10	179.20	183.20	178.40	181.20	181.20	9,320
2026-06-09	182.40	184.00	179.00	179.20	179.20	8,127
2026-06-08	181.60	183.80	180.80	182.40	182.40	8,905
2026-06-05	186.00	188.00	184.20	184.80	184.80	8,344
2026-06-04	182.00	187.00	181.80	186.60	186.60	12,961
2026-06-03	183.00	184.40	182.00	182.00	182.00	7,099
2026-06-02	184.80	185.20	182.00	182.80	182.80	12,756
2026-06-01	186.00	187.00	182.00	183.80	183.80	8,987
2026-05-29	181.40	185.40	181.40	185.40	185.40	55,512
2026-05-28	182.60	182.60	179.60	180.40	180.40	10,955
2026-05-27	185.20	185.80	181.20	182.00	182.00	11,910
2026-05-26	185.60	187.00	184.40	186.00	186.00	8,484
2026-05-25	189.60	191.20	188.60	189.60	185.10	5,230
2026-05-22	189.00	189.60	186.80	187.00	183.89	8,305
2026-05-21	190.60	191.60	187.80	188.60	185.47	9,363
2026-05-20	190.00	193.00	188.80	191.20	188.02	8,847
2026-05-19	195.20	195.60	188.80	190.40	187.24	10,478
2026-05-18	197.00	198.80	193.80	195.00	191.76	9,478
2026-05-15	199.00	200.00	196.00	197.80	194.51	6,841
2026-05-14	199.20	201.50	197.40	201.50	198.15	7,500
2026-05-13	193.80	205.50	193.80	199.40	196.09	14,003
2026-05-12	197.20	198.00	193.40	193.80	190.58	7,403
2026-05-11	198.80	200.50	197.40	199.20	195.89	9,111
2026-05-08	199.20	200.00	197.60	198.80	195.50	10,633
2026-05-07	205.00	205.50	201.50	201.50	198.15	11,778
2026-05-06	202.50	206.25	202.00	203.50	200.12	12,077
2026-05-05	195.00	201.00	195.00	201.00	197.66	11,521
2026-05-04	197.40	197.40	193.60	194.00	190.78	9,168

← NewerPage 2 of 3 · 129 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.