DEME Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 145.20 | 145.80 | 144.20 | 145.00 | 139.97 | 7,587 |
| 2025-05-21 | 144.40 | 147.60 | 144.00 | 145.60 | 140.55 | 11,805 |
| 2025-05-20 | 141.80 | 147.40 | 141.60 | 147.20 | 142.09 | 16,003 |
| 2025-05-19 | 139.80 | 140.80 | 138.60 | 140.00 | 135.14 | 7,198 |
| 2025-05-16 | 142.40 | 143.00 | 140.40 | 140.80 | 135.91 | 7,354 |
| 2025-05-15 | 142.00 | 143.40 | 140.80 | 142.40 | 137.46 | 8,641 |
| 2025-05-14 | 145.20 | 147.20 | 140.40 | 142.00 | 137.07 | 13,883 |
| 2025-05-13 | 140.00 | 143.20 | 139.40 | 142.80 | 137.84 | 6,099 |
| 2025-05-12 | 142.40 | 143.20 | 139.60 | 139.80 | 134.95 | 7,697 |
| 2025-05-09 | 137.20 | 144.00 | 137.20 | 142.20 | 137.27 | 25,288 |
| 2025-05-08 | 138.40 | 138.40 | 135.60 | 136.60 | 131.86 | 11,688 |
| 2025-05-07 | 136.20 | 136.60 | 135.20 | 136.20 | 131.47 | 7,530 |
| 2025-05-06 | 137.80 | 138.00 | 135.20 | 136.00 | 131.28 | 4,577 |
| 2025-05-05 | 137.80 | 139.40 | 137.00 | 138.20 | 133.40 | 6,938 |
| 2025-05-02 | 131.00 | 137.60 | 131.00 | 137.40 | 132.63 | 22,660 |
| 2025-04-30 | 132.00 | 132.00 | 129.20 | 131.60 | 127.03 | 19,442 |
| 2025-04-29 | 131.40 | 131.60 | 130.60 | 131.60 | 127.03 | 5,876 |
| 2025-04-28 | 132.20 | 133.60 | 131.40 | 131.40 | 126.84 | 7,725 |
| 2025-04-25 | 132.80 | 132.80 | 129.80 | 131.60 | 127.03 | 10,045 |
| 2025-04-24 | 131.00 | 131.80 | 129.80 | 131.80 | 127.23 | 5,587 |
| 2025-04-23 | 131.60 | 132.20 | 130.00 | 131.40 | 126.84 | 10,680 |
| 2025-04-22 | 134.00 | 134.60 | 128.80 | 130.00 | 125.49 | 13,926 |
| 2025-04-17 | 140.00 | 140.00 | 133.00 | 134.40 | 129.74 | 27,521 |
| 2025-04-16 | 139.40 | 141.20 | 138.20 | 140.60 | 135.72 | 5,862 |
| 2025-04-15 | 138.60 | 140.00 | 136.80 | 140.00 | 135.14 | 8,380 |
| 2025-04-14 | 137.00 | 138.40 | 135.20 | 138.00 | 133.21 | 10,452 |
| 2025-04-11 | 135.00 | 135.80 | 133.40 | 133.80 | 129.16 | 11,981 |
| 2025-04-10 | 140.80 | 142.60 | 133.00 | 133.40 | 128.77 | 28,083 |
| 2025-04-09 | 121.00 | 131.00 | 121.00 | 129.80 | 125.30 | 29,438 |
| 2025-04-08 | 121.00 | 125.60 | 120.00 | 124.00 | 119.70 | 14,788 |
| 2025-04-07 | 111.00 | 122.00 | 110.00 | 118.40 | 114.29 | 22,668 |
| 2025-04-04 | 126.40 | 127.20 | 116.40 | 120.00 | 115.84 | 26,701 |
| 2025-04-03 | 128.00 | 130.60 | 127.80 | 127.80 | 123.36 | 9,853 |
| 2025-04-02 | 130.80 | 131.20 | 129.80 | 131.00 | 126.45 | 3,902 |
| 2025-04-01 | 130.60 | 132.00 | 130.20 | 130.60 | 126.07 | 5,087 |
| 2025-03-31 | 132.00 | 132.20 | 129.20 | 130.00 | 125.49 | 9,275 |
| 2025-03-28 | 136.20 | 138.00 | 133.20 | 133.60 | 128.96 | 6,363 |
| 2025-03-27 | 135.80 | 137.20 | 135.80 | 136.60 | 131.86 | 4,608 |
| 2025-03-26 | 136.20 | 137.80 | 135.20 | 136.40 | 131.67 | 7,305 |
| 2025-03-25 | 133.80 | 135.80 | 133.80 | 135.40 | 130.70 | 3,902 |
| 2025-03-24 | 135.00 | 135.00 | 132.60 | 133.60 | 128.96 | 5,548 |
| 2025-03-21 | 134.80 | 137.40 | 132.40 | 133.60 | 128.96 | 8,710 |
| 2025-03-20 | 136.40 | 137.20 | 134.20 | 135.80 | 131.09 | 5,250 |
| 2025-03-19 | 133.80 | 136.40 | 133.80 | 136.00 | 131.28 | 7,021 |
| 2025-03-18 | 136.20 | 136.20 | 134.60 | 136.00 | 131.28 | 6,498 |
| 2025-03-17 | 133.60 | 135.20 | 132.60 | 135.20 | 130.51 | 6,847 |
| 2025-03-14 | 132.00 | 134.00 | 131.60 | 133.20 | 128.58 | 9,091 |
| 2025-03-13 | 131.20 | 134.20 | 131.00 | 131.80 | 127.23 | 11,159 |
| 2025-03-12 | 129.40 | 135.80 | 129.40 | 134.40 | 129.74 | 9,411 |
| 2025-03-11 | 133.00 | 133.80 | 128.20 | 128.80 | 124.33 | 13,977 |
| 2025-03-10 | 138.00 | 138.20 | 133.40 | 133.40 | 128.77 | 10,902 |
| 2025-03-07 | 138.00 | 139.00 | 136.60 | 138.20 | 133.40 | 8,632 |
| 2025-03-06 | 139.60 | 141.40 | 138.40 | 139.80 | 134.95 | 15,863 |
| 2025-03-05 | 136.20 | 138.00 | 135.60 | 137.00 | 132.25 | 8,845 |
| 2025-03-04 | 135.40 | 137.20 | 133.60 | 133.80 | 129.16 | 10,970 |
| 2025-03-03 | 135.80 | 140.40 | 135.80 | 138.00 | 133.21 | 12,137 |
| 2025-02-28 | 133.60 | 134.80 | 132.60 | 134.00 | 129.35 | 21,452 |
| 2025-02-27 | 137.00 | 137.00 | 133.60 | 134.00 | 129.35 | 13,992 |
| 2025-02-26 | 137.40 | 139.60 | 130.40 | 137.00 | 132.25 | 35,470 |
| 2025-02-25 | 128.00 | 130.00 | 127.60 | 128.80 | 124.33 | 9,497 |
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.