DEME Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	185.40	194.40	185.00	194.00	190.78	12,404
2026-04-29	186.40	187.00	186.00	186.80	183.70	9,641
2026-04-28	186.60	189.00	185.00	186.80	183.70	8,591
2026-04-27	188.00	189.60	186.00	186.40	183.30	9,493
2026-04-24	183.20	187.80	183.20	187.40	184.29	7,457
2026-04-23	183.20	185.00	183.20	184.60	181.53	5,514
2026-04-22	185.80	186.60	184.20	185.00	181.93	6,201
2026-04-21	185.60	187.80	184.60	184.80	181.73	9,949
2026-04-20	185.20	186.20	184.80	185.00	181.93	7,222
2026-04-17	185.20	188.80	185.00	187.00	183.89	9,756
2026-04-16	186.00	187.60	184.80	185.60	182.52	8,329
2026-04-15	187.00	188.20	184.20	185.60	182.52	8,316
2026-04-14	183.80	188.80	183.20	186.80	183.70	26,238
2026-04-13	182.20	187.00	181.80	181.80	178.78	48,037
2026-04-10	198.40	199.80	183.50	184.20	181.14	38,980
2026-04-09	201.50	204.50	200.00	204.00	200.61	17,782
2026-04-08	200.00	201.00	198.60	201.00	197.66	12,447
2026-04-07	191.00	195.40	190.20	193.40	190.19	14,403
2026-04-02	188.00	190.40	186.60	190.00	186.84	7,371
2026-04-01	189.00	191.80	188.40	191.00	187.83	12,091
2026-03-31	179.80	184.40	178.80	184.40	181.34	13,171
2026-03-30	180.00	180.00	177.20	178.60	175.63	9,752
2026-03-27	183.60	183.60	177.40	180.20	177.21	7,646
2026-03-26	185.40	185.40	183.20	183.60	180.55	8,107
2026-03-25	187.80	188.60	185.00	187.20	184.09	12,599
2026-03-24	182.20	185.40	181.60	184.80	181.73	6,480
2026-03-23	177.00	186.20	173.20	184.00	180.94	19,590
2026-03-20	186.00	188.40	181.00	182.00	178.98	26,403
2026-03-19	187.20	187.20	181.60	185.00	181.93	14,008
2026-03-18	191.40	193.20	187.60	189.00	185.86	5,633
2026-03-17	191.20	192.40	190.40	190.40	187.24	8,820
2026-03-16	192.00	193.40	190.20	191.60	188.42	9,258
2026-03-13	193.20	193.60	190.80	192.20	189.01	10,714
2026-03-12	193.60	197.40	192.60	194.00	190.78	10,401
2026-03-11	196.80	198.80	193.40	194.40	191.17	11,540
2026-03-10	191.40	199.00	190.20	196.20	192.94	20,198
2026-03-09	183.80	188.60	181.20	186.20	183.11	20,670
2026-03-06	189.20	190.00	185.20	189.40	186.25	15,091
2026-03-05	187.00	195.00	187.00	187.20	184.09	14,833
2026-03-04	182.00	188.20	182.00	185.40	182.32	12,792
2026-03-03	187.00	187.00	179.20	182.00	178.98	26,092
2026-03-02	189.80	190.60	185.60	190.40	187.24	25,008
2026-02-27	204.00	204.00	193.20	197.20	193.92	29,924
2026-02-26	193.00	204.50	193.00	202.00	198.64	37,789
2026-02-25	194.00	196.20	193.00	193.40	190.19	9,206
2026-02-24	192.00	194.60	191.20	193.80	190.58	11,093
2026-02-23	195.00	195.20	191.00	192.00	188.81	9,532
2026-02-20	196.20	197.80	194.60	196.20	192.94	15,382
2026-02-19	195.00	197.00	193.40	196.00	192.74	13,495
2026-02-18	194.80	196.20	193.00	196.20	192.94	13,529
2026-02-17	193.80	196.80	192.20	194.80	191.56	15,944
2026-02-16	188.40	194.40	187.20	193.80	190.58	16,127
2026-02-13	183.60	189.20	182.40	189.00	185.86	13,008
2026-02-12	187.00	189.60	184.80	185.60	182.52	14,794
2026-02-11	183.20	186.20	182.80	185.00	181.93	13,847
2026-02-10	183.40	185.80	182.80	183.00	179.96	24,724
2026-02-09	182.00	183.60	181.20	183.20	180.16	15,047
2026-02-06	179.00	182.40	178.80	181.60	178.58	15,217
2026-02-05	179.00	182.60	177.00	180.00	177.01	18,052
2026-02-04	177.40	180.00	175.80	178.20	175.24	26,248

← NewerPage 3 of 19 · 1,100 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.