DEME Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 167.80 | 168.40 | 166.40 | 167.40 | 167.40 | 4,493 |
| 2026-10-15 | 167.60 | 169.00 | 165.60 | 167.20 | 167.20 | 8,704 |
| 2026-10-14 | 173.20 | 173.80 | 168.40 | 168.40 | 168.40 | 10,973 |
| 2026-10-13 | 171.60 | 174.80 | 171.40 | 173.00 | 173.00 | 4,596 |
| 2026-10-12 | 171.00 | 172.40 | 170.80 | 172.00 | 172.00 | 9,311 |
| 2026-10-09 | 168.80 | 170.40 | 168.20 | 170.20 | 170.20 | 5,017 |
| 2026-10-08 | 166.80 | 168.40 | 165.20 | 168.40 | 168.40 | 8,304 |
| 2026-10-07 | 168.20 | 169.40 | 167.40 | 167.60 | 167.60 | 5,757 |
| 2026-10-06 | 170.80 | 171.40 | 169.00 | 169.60 | 169.60 | 5,355 |
| 2026-10-05 | 172.20 | 172.60 | 169.00 | 170.60 | 170.60 | 5,979 |
| 2026-10-02 | 171.40 | 173.20 | 170.00 | 172.40 | 172.40 | 7,342 |
| 2026-10-01 | 170.80 | 172.00 | 168.40 | 170.80 | 170.80 | 6,934 |
| 2026-09-30 | 176.40 | 177.00 | 172.00 | 172.60 | 172.60 | 8,683 |
| 2026-09-29 | 180.20 | 180.40 | 175.40 | 175.40 | 175.40 | 8,184 |
| 2026-09-28 | 179.60 | 181.00 | 179.20 | 180.00 | 180.00 | 4,302 |
| 2026-09-25 | 179.80 | 180.60 | 178.80 | 179.40 | 179.40 | 6,888 |
| 2026-09-24 | 178.00 | 180.80 | 178.00 | 178.60 | 178.60 | 5,029 |
| 2026-09-23 | 181.20 | 181.20 | 178.00 | 179.20 | 179.20 | 7,220 |
| 2026-09-22 | 181.00 | 182.40 | 178.20 | 181.80 | 181.80 | 5,886 |
| 2026-09-21 | 180.80 | 182.60 | 180.60 | 181.80 | 181.80 | 4,335 |
| 2026-09-18 | 182.20 | 183.20 | 179.20 | 180.80 | 180.80 | 12,273 |
| 2026-09-17 | 182.40 | 183.60 | 181.40 | 182.40 | 182.40 | 5,274 |
| 2026-09-16 | 180.00 | 182.80 | 180.00 | 181.00 | 181.00 | 5,068 |
| 2026-09-15 | 177.20 | 179.80 | 175.40 | 179.60 | 179.60 | 6,655 |
| 2026-09-14 | 179.20 | 180.60 | 177.60 | 178.20 | 178.20 | 6,341 |
| 2026-09-11 | 182.80 | 184.40 | 181.20 | 181.60 | 181.60 | 11,821 |
| 2026-09-10 | 181.60 | 183.00 | 181.40 | 182.20 | 182.20 | 4,905 |
| 2026-09-09 | 181.80 | 182.80 | 180.20 | 181.60 | 181.60 | 5,784 |
| 2026-09-08 | 180.80 | 183.40 | 180.80 | 182.60 | 182.60 | 4,991 |
| 2026-09-07 | 183.40 | 183.80 | 180.20 | 181.40 | 181.40 | 4,241 |
| 2026-09-04 | 184.60 | 185.60 | 182.60 | 183.00 | 183.00 | 7,075 |
| 2026-09-03 | 179.00 | 185.00 | 178.20 | 184.60 | 184.60 | 8,814 |
| 2026-09-02 | 179.00 | 181.00 | 178.20 | 178.60 | 178.60 | 7,750 |
| 2026-09-01 | 175.20 | 180.60 | 175.20 | 179.00 | 179.00 | 10,779 |
| 2026-08-31 | 178.20 | 178.60 | 173.00 | 174.60 | 174.60 | 14,750 |
| 2026-08-28 | 181.20 | 182.80 | 177.60 | 178.20 | 178.20 | 8,167 |
| 2026-08-27 | 180.00 | 183.20 | 177.80 | 180.00 | 180.00 | 10,968 |
| 2026-08-26 | 178.00 | 185.20 | 175.40 | 181.40 | 181.40 | 60,723 |
| 2026-08-25 | 170.80 | 170.80 | 169.40 | 170.20 | 170.20 | 7,916 |
| 2026-08-24 | 169.00 | 170.80 | 168.80 | 169.80 | 169.80 | 10,865 |
| 2026-08-21 | 168.80 | 170.60 | 168.00 | 168.80 | 168.80 | 7,544 |
| 2026-08-20 | 169.20 | 170.40 | 167.80 | 168.60 | 168.60 | 8,215 |
| 2026-08-19 | 168.60 | 170.60 | 168.00 | 169.80 | 169.80 | 13,781 |
| 2026-08-18 | 169.40 | 170.00 | 167.80 | 168.60 | 168.60 | 13,250 |
| 2026-08-17 | 170.00 | 170.60 | 167.80 | 169.80 | 169.80 | 9,969 |
| 2026-08-14 | 166.60 | 168.00 | 166.40 | 167.60 | 167.60 | 5,261 |
| 2026-08-13 | 167.00 | 167.60 | 166.20 | 166.20 | 166.20 | 4,300 |
| 2026-08-12 | 166.80 | 169.20 | 166.40 | 167.00 | 167.00 | 8,351 |
| 2026-08-11 | 167.40 | 168.60 | 166.80 | 167.00 | 167.00 | 5,851 |
| 2026-08-10 | 166.40 | 168.00 | 165.80 | 168.00 | 168.00 | 6,927 |
| 2026-08-07 | 165.60 | 168.80 | 165.40 | 167.00 | 167.00 | 12,670 |
| 2026-08-06 | 167.20 | 167.60 | 165.20 | 165.20 | 165.20 | 14,291 |
| 2026-08-05 | 168.00 | 168.80 | 166.40 | 167.00 | 167.00 | 8,976 |
| 2026-08-04 | 166.40 | 168.40 | 165.60 | 167.00 | 167.00 | 6,769 |
| 2026-08-03 | 166.60 | 167.20 | 164.60 | 165.40 | 165.40 | 7,172 |
| 2026-07-31 | 168.80 | 169.50 | 165.20 | 165.20 | 165.20 | 9,668 |
| 2026-07-30 | 164.00 | 168.00 | 164.00 | 166.80 | 166.80 | 6,534 |
| 2026-07-29 | 161.60 | 165.20 | 161.60 | 164.20 | 164.20 | 14,218 |
| 2026-07-28 | 166.20 | 166.20 | 161.40 | 163.20 | 163.20 | 8,243 |
| 2026-07-27 | 170.60 | 171.40 | 165.60 | 165.60 | 165.60 | 6,835 |
Page 1 of 2 · 65 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.