DEME Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 144.60 | 145.40 | 143.20 | 144.80 | 139.77 | 9,032 |
| 2024-11-26 | 147.40 | 148.20 | 144.60 | 144.60 | 139.58 | 5,179 |
| 2024-11-25 | 147.60 | 149.20 | 146.40 | 149.00 | 143.83 | 18,500 |
| 2024-11-22 | 143.20 | 149.40 | 143.20 | 146.80 | 141.71 | 11,240 |
| 2024-11-21 | 141.80 | 144.00 | 141.20 | 143.20 | 138.23 | 8,572 |
| 2024-11-20 | 137.80 | 141.80 | 137.60 | 141.60 | 136.69 | 10,349 |
| 2024-11-19 | 142.40 | 143.00 | 136.60 | 137.60 | 132.82 | 10,767 |
| 2024-11-18 | 136.40 | 136.80 | 134.20 | 134.20 | 129.54 | 7,054 |
| 2024-11-15 | 133.40 | 137.80 | 133.00 | 136.20 | 131.47 | 12,128 |
| 2024-11-14 | 130.00 | 137.20 | 129.40 | 132.40 | 127.81 | 21,497 |
| 2024-11-13 | 124.00 | 124.40 | 122.40 | 122.80 | 118.54 | 8,500 |
| 2024-11-12 | 127.80 | 127.80 | 123.80 | 124.00 | 119.70 | 10,264 |
| 2024-11-11 | 127.20 | 130.60 | 127.20 | 129.20 | 124.72 | 7,742 |
| 2024-11-08 | 129.00 | 129.20 | 125.60 | 126.40 | 122.01 | 9,541 |
| 2024-11-07 | 128.20 | 129.80 | 127.40 | 128.80 | 124.33 | 11,700 |
| 2024-11-06 | 134.60 | 136.00 | 127.00 | 128.60 | 124.14 | 21,209 |
| 2024-11-05 | 138.80 | 139.00 | 136.40 | 136.40 | 131.67 | 8,069 |
| 2024-11-04 | 139.40 | 140.00 | 136.80 | 137.80 | 133.02 | 11,394 |
| 2024-11-01 | 139.00 | 139.80 | 139.00 | 139.40 | 134.56 | 1,507 |
| 2024-10-31 | 140.00 | 140.20 | 138.20 | 139.60 | 134.76 | 4,588 |
| 2024-10-30 | 141.80 | 142.60 | 140.20 | 140.20 | 135.33 | 3,755 |
| 2024-10-29 | 142.40 | 144.00 | 141.60 | 141.60 | 136.69 | 8,082 |
| 2024-10-28 | 141.80 | 143.60 | 141.00 | 143.60 | 138.62 | 5,384 |
| 2024-10-25 | 139.40 | 142.00 | 138.20 | 141.60 | 136.69 | 9,205 |
| 2024-10-24 | 139.00 | 141.20 | 138.60 | 138.80 | 133.98 | 6,208 |
| 2024-10-23 | 140.00 | 140.80 | 138.80 | 140.00 | 135.14 | 5,708 |
| 2024-10-22 | 140.00 | 141.20 | 138.40 | 141.20 | 136.30 | 11,371 |
| 2024-10-21 | 142.20 | 142.60 | 140.00 | 140.00 | 135.14 | 4,954 |
| 2024-10-18 | 141.60 | 143.60 | 141.60 | 142.40 | 137.46 | 4,053 |
| 2024-10-17 | 142.00 | 143.20 | 141.80 | 141.80 | 136.88 | 3,717 |
| 2024-10-16 | 141.20 | 142.40 | 141.00 | 141.80 | 136.88 | 3,855 |
| 2024-10-15 | 141.20 | 142.20 | 140.80 | 142.00 | 137.07 | 7,022 |
| 2024-10-14 | 141.00 | 142.00 | 141.00 | 141.20 | 136.30 | 5,780 |
| 2024-10-11 | 143.60 | 143.60 | 140.60 | 141.40 | 136.49 | 14,229 |
| 2024-10-10 | 146.00 | 146.60 | 142.40 | 144.00 | 139.00 | 6,228 |
| 2024-10-09 | 145.00 | 146.20 | 144.60 | 145.60 | 140.55 | 4,079 |
| 2024-10-08 | 145.00 | 147.40 | 143.80 | 145.00 | 139.97 | 5,901 |
| 2024-10-07 | 145.80 | 146.60 | 144.80 | 145.20 | 140.16 | 4,141 |
| 2024-10-04 | 145.20 | 146.80 | 145.20 | 145.40 | 140.35 | 8,414 |
| 2024-10-03 | 142.00 | 145.00 | 141.00 | 145.00 | 139.97 | 13,831 |
| 2024-10-02 | 144.80 | 144.80 | 142.60 | 143.20 | 138.23 | 8,457 |
| 2024-10-01 | 146.00 | 146.80 | 144.80 | 145.20 | 140.16 | 7,133 |
| 2024-09-30 | 146.80 | 147.20 | 144.60 | 146.00 | 140.93 | 14,100 |
| 2024-09-27 | 147.40 | 147.80 | 146.40 | 147.20 | 142.09 | 6,926 |
| 2024-09-26 | 148.20 | 148.40 | 146.80 | 147.60 | 142.48 | 6,278 |
| 2024-09-25 | 145.60 | 148.80 | 143.60 | 147.00 | 141.90 | 8,801 |
| 2024-09-24 | 149.60 | 150.00 | 148.40 | 148.80 | 143.64 | 6,358 |
| 2024-09-23 | 149.00 | 150.00 | 148.60 | 149.00 | 143.83 | 4,716 |
| 2024-09-20 | 151.40 | 151.60 | 148.20 | 148.20 | 143.06 | 15,934 |
| 2024-09-19 | 151.60 | 152.20 | 150.00 | 151.40 | 146.15 | 8,405 |
| 2024-09-18 | 151.00 | 151.00 | 149.60 | 150.60 | 145.37 | 4,222 |
| 2024-09-17 | 151.00 | 152.40 | 151.00 | 151.00 | 145.76 | 4,116 |
| 2024-09-16 | 152.00 | 152.80 | 150.60 | 151.20 | 145.95 | 6,667 |
| 2024-09-13 | 151.00 | 151.80 | 150.20 | 151.20 | 145.95 | 4,940 |
| 2024-09-12 | 150.40 | 151.20 | 149.40 | 149.60 | 144.41 | 6,627 |
| 2024-09-11 | 150.40 | 150.80 | 148.40 | 148.60 | 143.44 | 5,825 |
| 2024-09-10 | 150.40 | 151.40 | 149.00 | 149.80 | 144.60 | 5,988 |
| 2024-09-09 | 147.40 | 150.80 | 147.40 | 149.00 | 143.83 | 8,780 |
| 2024-09-06 | 150.00 | 151.60 | 147.20 | 147.20 | 142.09 | 9,274 |
| 2024-09-05 | 152.00 | 153.20 | 150.00 | 150.00 | 144.79 | 8,808 |
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.