Deceuninck N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.405	2.405	2.375	2.375	2.375	6
2026-10-19	2.440	2.440	2.370	2.370	2.370	10,473
2026-10-16	2.440	2.440	2.440	2.440	2.440	15
2026-10-15	2.430	2.440	2.420	2.435	2.435	2,008
2026-10-14	2.450	2.450	2.410	2.425	2.425	2,632
2026-10-13	2.465	2.475	2.450	2.450	2.450	3
2026-10-12	2.470	2.475	2.470	2.475	2.475	18
2026-10-09	2.485	2.495	2.465	2.470	2.470	3
2026-10-08	2.475	2.475	2.460	2.460	2.460	8
2026-10-07	2.500	2.500	2.500	2.500	2.500	1
2026-10-06	2.465	2.475	2.465	2.470	2.470	10
2026-10-05	2.480	2.490	2.480	2.485	2.485	7
2026-10-02	2.480	2.480	2.480	2.480	2.480	2
2026-10-01	2.500	2.500	2.480	2.500	2.500	22
2026-09-30	2.500	2.500	2.500	2.500	2.500	2
2026-09-29	2.490	2.500	2.480	2.495	2.495	15
2026-09-28	2.475	2.485	2.475	2.485	2.485	12
2026-09-25	2.495	2.495	2.470	2.470	2.470	5
2026-09-24	2.485	2.490	2.485	2.490	2.490	17
2026-09-23	2.500	2.500	2.485	2.485	2.485	10
2026-09-21	2.480	2.480	2.475	2.480	2.480	1,534
2026-09-18	2.490	2.510	2.490	2.490	2.490	259
2026-09-17	2.510	2.535	2.508	2.535	2.535	100,006
2026-09-16	2.455	2.500	2.455	2.495	2.495	101,006
2026-09-14	2.400	2.415	2.400	2.415	2.415	1,049
2026-09-11	2.420	2.450	2.415	2.445	2.445	7
2026-09-10	2.425	2.430	2.405	2.405	2.405	909
2026-09-09	2.425	2.425	2.410	2.410	2.410	0
2026-09-08	2.405	2.405	2.395	2.395	2.395	1
2026-09-07	2.390	2.400	2.375	2.385	2.385	5,817
2026-09-04	2.380	2.395	2.380	2.395	2.395	22
2026-09-03	2.425	2.425	2.370	2.375	2.375	7,158
2026-09-02	2.420	2.430	2.420	2.420	2.420	5
2026-09-01	2.450	2.450	2.435	2.445	2.445	1,354
2026-08-31	2.410	2.435	2.390	2.435	2.435	27
2026-08-28	2.420	2.445	2.420	2.425	2.425	5
2026-08-27	2.410	2.450	2.410	2.440	2.440	64
2026-08-26	2.420	2.420	2.395	2.405	2.405	40
2026-08-25	2.420	2.420	2.400	2.400	2.400	5
2026-08-24	2.420	2.420	2.390	2.405	2.405	31
2026-08-21	2.350	2.410	2.350	2.405	2.405	1,450
2026-08-20	2.310	2.350	2.290	2.345	2.345	31
2026-08-19	2.225	2.225	2.225	2.225	2.225	1
2026-08-18	2.245	2.245	2.225	2.235	2.235	3
2026-08-17	2.260	2.260	2.255	2.255	2.255	6
2026-08-14	2.225	2.240	2.225	2.240	2.240	8
2026-08-13	2.220	2.240	2.220	2.240	2.240	8
2026-08-12	2.240	2.240	2.240	2.240	2.240	5
2026-08-10	2.200	2.215	2.185	2.190	2.190	308
2026-08-07	2.185	2.185	2.185	2.185	2.185	6
2026-08-06	2.180	2.180	2.180	2.180	2.180	7
2026-08-05	2.190	2.205	2.185	2.190	2.190	12
2026-08-04	2.175	2.235	2.170	2.180	2.180	4
2026-08-03	2.190	2.190	2.175	2.175	2.175	12
2026-07-30	2.190	2.260	2.190	2.250	2.250	5
2026-07-29	2.190	2.190	2.170	2.170	2.170	2
2026-07-28	2.230	2.230	2.175	2.175	2.175	18
2026-07-27	2.120	2.230	2.120	2.220	2.220	38
2026-07-24	2.150	2.150	2.130	2.130	2.130	2
2026-07-23	2.180	2.230	2.180	2.230	2.230	8

Page 1 of 4 · 203 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	0.0630 EUR
2025-05-02	0.0560 EUR
2024-05-03	0.0560 EUR
2023-05-05	0.0490 EUR
2022-05-09	0.0420 EUR
2021-05-10	0.0350 EUR
2019-05-07	0.0210 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.