DEME Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 126.20 | 127.20 | 125.60 | 126.00 | 123.91 | 8,328 |
| 2025-11-05 | 126.60 | 127.40 | 125.80 | 127.20 | 125.09 | 8,386 |
| 2025-11-04 | 128.20 | 128.20 | 127.00 | 127.60 | 125.48 | 8,470 |
| 2025-11-03 | 130.40 | 130.60 | 128.60 | 129.00 | 126.86 | 8,401 |
| 2025-10-31 | 132.20 | 132.60 | 130.60 | 131.00 | 128.82 | 5,886 |
| 2025-10-30 | 134.00 | 134.00 | 132.00 | 132.40 | 130.20 | 7,489 |
| 2025-10-29 | 135.00 | 135.40 | 134.20 | 134.40 | 132.17 | 6,347 |
| 2025-10-28 | 135.20 | 135.40 | 134.20 | 135.00 | 132.76 | 5,368 |
| 2025-10-27 | 135.80 | 137.60 | 134.00 | 135.40 | 133.15 | 14,636 |
| 2025-10-24 | 136.00 | 136.20 | 134.20 | 135.40 | 133.15 | 12,909 |
| 2025-10-23 | 132.20 | 133.80 | 132.00 | 133.60 | 131.38 | 7,282 |
| 2025-10-22 | 130.40 | 132.40 | 130.40 | 132.20 | 130.00 | 8,392 |
| 2025-10-21 | 130.20 | 130.40 | 128.60 | 130.40 | 128.23 | 7,418 |
| 2025-10-20 | 130.60 | 131.40 | 129.20 | 130.40 | 128.23 | 7,213 |
| 2025-10-17 | 128.80 | 131.20 | 128.00 | 130.20 | 128.04 | 9,201 |
| 2025-10-16 | 129.60 | 130.40 | 128.20 | 130.00 | 127.84 | 10,959 |
| 2025-10-15 | 129.40 | 130.20 | 129.20 | 129.20 | 127.05 | 7,740 |
| 2025-10-14 | 128.80 | 129.20 | 127.60 | 129.00 | 126.86 | 8,018 |
| 2025-10-13 | 127.60 | 129.60 | 127.60 | 129.40 | 127.25 | 10,259 |
| 2025-10-10 | 129.80 | 130.20 | 127.80 | 128.00 | 125.87 | 8,277 |
| 2025-10-09 | 129.40 | 131.00 | 129.40 | 130.20 | 128.04 | 10,875 |
| 2025-10-08 | 129.40 | 130.40 | 128.40 | 129.40 | 127.25 | 14,136 |
| 2025-10-07 | 130.20 | 131.40 | 129.00 | 130.20 | 128.04 | 10,708 |
| 2025-10-06 | 127.40 | 130.60 | 126.60 | 130.60 | 128.43 | 14,597 |
| 2025-10-03 | 130.60 | 131.00 | 127.00 | 127.20 | 125.09 | 20,547 |
| 2025-10-02 | 128.40 | 128.40 | 125.20 | 127.00 | 124.89 | 11,694 |
| 2025-10-01 | 124.20 | 128.80 | 124.00 | 127.80 | 125.68 | 18,504 |
| 2025-09-30 | 124.60 | 124.60 | 122.60 | 124.20 | 122.14 | 12,818 |
| 2025-09-29 | 122.40 | 122.80 | 122.00 | 122.80 | 120.76 | 8,159 |
| 2025-09-26 | 122.00 | 122.40 | 121.40 | 122.00 | 119.97 | 7,751 |
| 2025-09-25 | 122.40 | 123.60 | 121.60 | 121.60 | 119.58 | 11,912 |
| 2025-09-24 | 122.00 | 122.00 | 121.20 | 121.40 | 119.38 | 8,662 |
| 2025-09-23 | 123.00 | 124.00 | 122.00 | 122.00 | 119.97 | 12,119 |
| 2025-09-22 | 124.40 | 125.00 | 122.40 | 122.60 | 120.56 | 16,308 |
| 2025-09-19 | 128.00 | 129.20 | 126.40 | 126.40 | 124.30 | 17,438 |
| 2025-09-18 | 126.40 | 128.80 | 124.40 | 127.20 | 125.09 | 14,358 |
| 2025-09-17 | 122.40 | 124.40 | 122.40 | 123.40 | 121.35 | 9,049 |
| 2025-09-16 | 123.20 | 123.80 | 122.40 | 122.40 | 120.37 | 10,484 |
| 2025-09-15 | 123.80 | 124.80 | 123.20 | 123.60 | 121.55 | 11,885 |
| 2025-09-12 | 124.60 | 125.20 | 123.80 | 123.80 | 121.74 | 7,125 |
| 2025-09-11 | 124.40 | 124.60 | 123.00 | 124.40 | 122.33 | 10,697 |
| 2025-09-10 | 124.40 | 125.60 | 124.20 | 124.80 | 122.73 | 8,720 |
| 2025-09-09 | 125.40 | 127.00 | 123.60 | 124.00 | 121.94 | 12,132 |
| 2025-09-08 | 126.80 | 127.60 | 125.60 | 125.60 | 123.51 | 10,323 |
| 2025-09-05 | 127.80 | 128.80 | 126.60 | 127.20 | 125.09 | 6,182 |
| 2025-09-04 | 127.00 | 128.60 | 127.00 | 127.00 | 124.89 | 8,117 |
| 2025-09-03 | 127.80 | 129.00 | 127.00 | 127.00 | 124.89 | 7,234 |
| 2025-09-02 | 130.00 | 130.00 | 127.00 | 127.20 | 125.09 | 12,179 |
| 2025-09-01 | 130.40 | 131.80 | 129.80 | 130.20 | 128.04 | 8,817 |
| 2025-08-29 | 131.80 | 133.60 | 130.20 | 130.20 | 128.04 | 9,070 |
| 2025-08-28 | 130.00 | 134.20 | 130.00 | 132.40 | 130.20 | 14,294 |
| 2025-08-27 | 134.00 | 134.40 | 129.40 | 129.40 | 127.25 | 24,951 |
| 2025-08-26 | 141.80 | 144.00 | 131.80 | 132.80 | 130.59 | 48,736 |
| 2025-08-25 | 138.00 | 139.20 | 134.20 | 134.20 | 131.97 | 20,733 |
| 2025-08-22 | 137.00 | 139.80 | 137.00 | 139.20 | 136.89 | 8,148 |
| 2025-08-21 | 137.00 | 137.60 | 135.40 | 136.80 | 134.53 | 6,685 |
| 2025-08-20 | 139.40 | 140.00 | 136.20 | 136.80 | 134.53 | 7,600 |
| 2025-08-19 | 142.60 | 143.60 | 139.60 | 139.60 | 137.28 | 15,897 |
| 2025-08-18 | 134.80 | 140.60 | 133.00 | 140.60 | 138.26 | 20,903 |
| 2025-08-15 | 130.40 | 134.80 | 130.40 | 131.80 | 129.61 | 12,703 |
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.