DEME Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 170.00 | 177.80 | 169.20 | 177.80 | 174.85 | 21,812 |
| 2026-02-02 | 167.00 | 169.60 | 165.40 | 168.80 | 166.00 | 16,376 |
| 2026-01-30 | 167.60 | 169.20 | 167.40 | 168.20 | 165.41 | 9,998 |
| 2026-01-29 | 172.20 | 172.40 | 167.20 | 167.80 | 165.01 | 14,425 |
| 2026-01-28 | 169.20 | 172.60 | 168.80 | 171.80 | 168.95 | 17,007 |
| 2026-01-27 | 163.00 | 170.00 | 162.00 | 170.00 | 167.18 | 39,289 |
| 2026-01-26 | 157.00 | 158.60 | 157.00 | 157.40 | 154.79 | 9,646 |
| 2026-01-23 | 156.20 | 158.20 | 155.20 | 157.40 | 154.79 | 7,325 |
| 2026-01-22 | 153.00 | 156.20 | 152.80 | 155.60 | 153.01 | 12,450 |
| 2026-01-21 | 149.00 | 152.00 | 148.60 | 151.20 | 148.69 | 11,114 |
| 2026-01-20 | 151.40 | 151.40 | 147.40 | 150.40 | 147.90 | 11,342 |
| 2026-01-19 | 151.60 | 153.00 | 150.60 | 151.80 | 149.28 | 14,843 |
| 2026-01-16 | 153.80 | 154.60 | 153.20 | 154.40 | 151.83 | 7,408 |
| 2026-01-15 | 151.40 | 154.20 | 151.40 | 154.20 | 151.64 | 13,911 |
| 2026-01-14 | 149.00 | 150.80 | 148.00 | 150.80 | 148.29 | 8,225 |
| 2026-01-13 | 146.80 | 149.80 | 145.60 | 149.80 | 147.31 | 14,383 |
| 2026-01-12 | 146.60 | 146.60 | 142.40 | 144.60 | 142.20 | 9,527 |
| 2026-01-09 | 145.40 | 146.60 | 144.80 | 146.40 | 143.97 | 5,303 |
| 2026-01-08 | 145.00 | 145.80 | 144.00 | 144.60 | 142.20 | 5,251 |
| 2026-01-07 | 144.00 | 145.80 | 143.80 | 145.80 | 143.38 | 8,853 |
| 2026-01-06 | 145.00 | 145.40 | 143.00 | 143.40 | 141.02 | 6,066 |
| 2026-01-05 | 144.00 | 145.40 | 142.00 | 144.40 | 142.00 | 10,330 |
| 2026-01-02 | 140.00 | 143.20 | 140.00 | 142.80 | 140.43 | 5,734 |
| 2025-12-31 | 140.60 | 141.20 | 139.60 | 139.80 | 137.48 | 3,905 |
| 2025-12-30 | 140.80 | 142.00 | 140.00 | 141.40 | 139.05 | 8,458 |
| 2025-12-29 | 138.80 | 141.20 | 138.80 | 141.00 | 138.66 | 12,531 |
| 2025-12-24 | 139.80 | 140.20 | 138.60 | 139.20 | 136.89 | 5,339 |
| 2025-12-23 | 140.00 | 140.00 | 137.00 | 139.60 | 137.28 | 7,811 |
| 2025-12-22 | 139.80 | 140.80 | 138.60 | 140.40 | 138.07 | 7,489 |
| 2025-12-19 | 135.20 | 140.00 | 135.20 | 140.00 | 137.67 | 15,592 |
| 2025-12-18 | 137.00 | 137.00 | 133.60 | 135.60 | 133.35 | 11,867 |
| 2025-12-17 | 139.60 | 139.60 | 136.40 | 137.00 | 134.72 | 10,673 |
| 2025-12-16 | 140.40 | 141.00 | 139.20 | 139.40 | 137.08 | 6,403 |
| 2025-12-15 | 141.40 | 141.60 | 140.40 | 141.40 | 139.05 | 5,887 |
| 2025-12-12 | 142.00 | 142.80 | 141.00 | 141.20 | 138.85 | 5,124 |
| 2025-12-11 | 142.00 | 142.00 | 139.80 | 142.00 | 139.64 | 8,442 |
| 2025-12-10 | 145.00 | 145.00 | 140.80 | 141.20 | 138.85 | 6,695 |
| 2025-12-09 | 145.00 | 145.40 | 144.00 | 145.20 | 142.79 | 9,694 |
| 2025-12-08 | 146.20 | 146.60 | 145.00 | 145.40 | 142.98 | 8,109 |
| 2025-12-05 | 146.00 | 147.40 | 145.40 | 146.60 | 144.16 | 6,157 |
| 2025-12-04 | 144.60 | 148.20 | 144.60 | 146.20 | 143.77 | 13,854 |
| 2025-12-03 | 142.20 | 144.60 | 142.00 | 143.40 | 141.02 | 9,365 |
| 2025-12-02 | 140.00 | 142.40 | 139.60 | 142.00 | 139.64 | 10,643 |
| 2025-12-01 | 138.80 | 140.20 | 137.00 | 140.00 | 137.67 | 7,133 |
| 2025-11-28 | 138.40 | 139.20 | 137.80 | 139.20 | 136.89 | 5,078 |
| 2025-11-27 | 139.20 | 139.20 | 137.80 | 138.80 | 136.49 | 4,092 |
| 2025-11-26 | 139.20 | 140.20 | 137.60 | 139.00 | 136.69 | 9,498 |
| 2025-11-25 | 138.00 | 139.00 | 136.80 | 138.40 | 136.10 | 6,138 |
| 2025-11-24 | 137.00 | 137.80 | 136.20 | 137.80 | 135.51 | 15,558 |
| 2025-11-21 | 136.80 | 137.80 | 134.80 | 135.60 | 133.35 | 9,279 |
| 2025-11-20 | 140.00 | 141.40 | 139.40 | 139.60 | 137.28 | 9,466 |
| 2025-11-19 | 137.40 | 139.20 | 136.80 | 138.00 | 135.71 | 7,243 |
| 2025-11-18 | 139.60 | 139.60 | 136.20 | 137.40 | 135.12 | 12,521 |
| 2025-11-17 | 142.20 | 142.60 | 140.20 | 141.00 | 138.66 | 8,649 |
| 2025-11-14 | 142.40 | 143.00 | 139.00 | 143.00 | 140.62 | 18,353 |
| 2025-11-13 | 142.40 | 145.40 | 141.80 | 143.60 | 141.21 | 30,018 |
| 2025-11-12 | 138.20 | 141.60 | 138.00 | 141.60 | 139.25 | 27,686 |
| 2025-11-11 | 134.40 | 138.20 | 134.20 | 138.20 | 135.90 | 13,776 |
| 2025-11-10 | 130.60 | 137.60 | 128.00 | 134.00 | 131.77 | 36,343 |
| 2025-11-07 | 126.00 | 126.20 | 123.40 | 123.80 | 121.74 | 11,722 |
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.