DEME Group NV historical data

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

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

← NewerPage 4 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.