DEME Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 129.60 | 129.60 | 127.80 | 128.60 | 124.14 | 10,176 |
| 2025-02-21 | 128.60 | 130.20 | 128.60 | 129.60 | 125.10 | 5,238 |
| 2025-02-20 | 129.00 | 130.20 | 128.60 | 128.60 | 124.14 | 6,387 |
| 2025-02-19 | 129.00 | 130.20 | 128.40 | 129.00 | 124.52 | 6,350 |
| 2025-02-18 | 131.20 | 131.20 | 126.60 | 128.60 | 124.14 | 8,366 |
| 2025-02-17 | 126.60 | 128.60 | 126.00 | 128.00 | 123.56 | 8,331 |
| 2025-02-14 | 128.60 | 129.20 | 126.40 | 126.40 | 122.01 | 11,551 |
| 2025-02-13 | 129.40 | 129.60 | 128.00 | 129.00 | 124.52 | 7,493 |
| 2025-02-12 | 128.00 | 129.20 | 127.40 | 128.00 | 123.56 | 9,761 |
| 2025-02-11 | 130.00 | 130.00 | 127.40 | 128.20 | 123.75 | 9,051 |
| 2025-02-10 | 130.00 | 130.80 | 128.20 | 130.00 | 125.49 | 9,934 |
| 2025-02-07 | 130.80 | 131.40 | 129.60 | 130.00 | 125.49 | 13,427 |
| 2025-02-06 | 131.40 | 132.20 | 130.20 | 130.60 | 126.07 | 6,493 |
| 2025-02-05 | 133.40 | 133.40 | 129.80 | 131.20 | 126.65 | 9,193 |
| 2025-02-04 | 133.60 | 134.80 | 132.60 | 134.00 | 129.35 | 3,250 |
| 2025-02-03 | 132.80 | 134.80 | 131.80 | 134.20 | 129.54 | 8,989 |
| 2025-01-31 | 133.40 | 136.40 | 132.40 | 135.80 | 131.09 | 14,068 |
| 2025-01-30 | 130.20 | 131.00 | 129.20 | 130.00 | 125.49 | 7,148 |
| 2025-01-29 | 131.00 | 131.20 | 128.40 | 128.40 | 123.94 | 10,438 |
| 2025-01-28 | 128.00 | 130.20 | 127.00 | 129.00 | 124.52 | 19,441 |
| 2025-01-27 | 128.20 | 130.00 | 125.80 | 128.20 | 123.75 | 15,658 |
| 2025-01-24 | 130.20 | 132.00 | 128.60 | 128.80 | 124.33 | 12,425 |
| 2025-01-23 | 134.00 | 134.00 | 131.00 | 131.00 | 126.45 | 8,865 |
| 2025-01-22 | 135.60 | 136.60 | 134.00 | 134.00 | 129.35 | 6,113 |
| 2025-01-21 | 138.40 | 138.80 | 134.20 | 135.40 | 130.70 | 10,306 |
| 2025-01-20 | 138.40 | 140.60 | 138.20 | 138.80 | 133.98 | 5,932 |
| 2025-01-17 | 141.80 | 142.40 | 140.20 | 140.20 | 135.33 | 4,866 |
| 2025-01-16 | 144.00 | 144.00 | 140.60 | 141.20 | 136.30 | 7,182 |
| 2025-01-15 | 141.00 | 142.80 | 140.60 | 142.60 | 137.65 | 7,363 |
| 2025-01-14 | 142.20 | 142.20 | 138.40 | 139.80 | 134.95 | 9,848 |
| 2025-01-13 | 141.40 | 141.60 | 139.60 | 141.60 | 136.69 | 9,791 |
| 2025-01-10 | 142.60 | 143.20 | 139.40 | 139.80 | 134.95 | 7,835 |
| 2025-01-09 | 144.40 | 144.40 | 141.00 | 142.20 | 137.27 | 6,880 |
| 2025-01-08 | 148.40 | 148.80 | 143.40 | 143.80 | 138.81 | 9,687 |
| 2025-01-07 | 149.00 | 149.60 | 147.00 | 148.00 | 142.86 | 8,278 |
| 2025-01-06 | 148.40 | 149.40 | 147.00 | 148.20 | 143.06 | 10,103 |
| 2025-01-03 | 149.00 | 149.40 | 145.60 | 145.60 | 140.55 | 15,704 |
| 2025-01-02 | 142.40 | 147.40 | 142.40 | 146.80 | 141.71 | 19,045 |
| 2024-12-31 | 136.20 | 137.80 | 134.80 | 137.80 | 133.02 | 10,266 |
| 2024-12-30 | 136.00 | 136.80 | 135.20 | 136.00 | 131.28 | 4,959 |
| 2024-12-27 | 137.00 | 137.80 | 136.00 | 137.00 | 132.25 | 6,795 |
| 2024-12-24 | 136.00 | 137.00 | 134.60 | 137.00 | 132.25 | 2,446 |
| 2024-12-23 | 135.00 | 136.00 | 133.80 | 135.60 | 130.89 | 4,801 |
| 2024-12-20 | 134.80 | 136.60 | 133.60 | 136.60 | 131.86 | 19,471 |
| 2024-12-19 | 135.80 | 137.00 | 134.40 | 136.40 | 131.67 | 9,343 |
| 2024-12-18 | 137.20 | 138.80 | 137.00 | 137.40 | 132.63 | 6,627 |
| 2024-12-17 | 138.40 | 139.00 | 137.20 | 138.00 | 133.21 | 6,244 |
| 2024-12-16 | 141.80 | 142.40 | 138.60 | 139.00 | 134.18 | 11,235 |
| 2024-12-13 | 143.40 | 144.20 | 141.40 | 142.40 | 137.46 | 3,655 |
| 2024-12-12 | 146.00 | 146.00 | 142.40 | 143.60 | 138.62 | 5,972 |
| 2024-12-11 | 147.20 | 147.20 | 144.60 | 145.40 | 140.35 | 6,432 |
| 2024-12-10 | 146.40 | 147.40 | 146.00 | 147.40 | 142.28 | 4,279 |
| 2024-12-09 | 148.00 | 148.40 | 146.60 | 147.20 | 142.09 | 4,776 |
| 2024-12-06 | 147.20 | 148.40 | 147.00 | 147.80 | 142.67 | 5,898 |
| 2024-12-05 | 149.60 | 150.20 | 146.20 | 146.60 | 141.51 | 5,118 |
| 2024-12-04 | 147.20 | 151.00 | 147.20 | 149.80 | 144.60 | 16,705 |
| 2024-12-03 | 145.60 | 148.80 | 145.20 | 147.20 | 142.09 | 9,173 |
| 2024-12-02 | 144.00 | 146.00 | 143.20 | 146.00 | 140.93 | 5,717 |
| 2024-11-29 | 143.60 | 145.60 | 142.60 | 145.40 | 140.35 | 5,448 |
| 2024-11-28 | 145.80 | 146.60 | 143.60 | 144.00 | 139.00 | 4,646 |
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.