Deceuninck N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	2.300	2.300	2.290	2.290	2.114	989
2023-11-10	2.265	2.310	2.265	2.300	2.123	1,843
2023-11-09	2.275	2.280	2.255	2.275	2.100	4,205
2023-11-08	2.250	2.330	2.250	2.330	2.151	26,542
2023-11-07	2.280	2.280	2.250	2.250	2.077	4,588
2023-11-06	2.285	2.315	2.285	2.300	2.123	9,581
2023-11-03	2.315	2.315	2.280	2.297	2.120	1,200
2023-11-02	2.275	2.275	2.275	2.275	2.100	843
2023-10-31	2.240	2.265	2.240	2.250	2.077	3,537
2023-10-30	2.195	2.240	2.195	2.230	2.059	5,276
2023-10-27	2.155	2.160	2.155	2.160	1.994	337
2023-10-26	2.155	2.190	2.155	2.190	2.022	5,112
2023-10-25	2.185	2.185	2.170	2.175	2.008	576
2023-10-24	2.175	2.210	2.175	2.210	2.040	2,688
2023-10-20	2.170	2.170	2.160	2.160	1.994	4,436
2023-10-19	2.220	2.230	2.215	2.220	2.050	1,069
2023-10-18	2.225	2.225	2.225	2.225	2.054	1,343
2023-10-17	2.220	2.220	2.220	2.220	2.050	3,813
2023-10-16	2.185	2.240	2.185	2.223	2.052	8,147
2023-10-13	2.215	2.215	2.205	2.205	2.036	2,153
2023-10-12	2.240	2.240	2.210	2.219	2.048	2,943
2023-10-11	2.185	2.240	2.185	2.240	2.068	3,074
2023-10-10	2.140	2.175	2.135	2.165	1.999	10,820
2023-10-09	2.245	2.245	2.130	2.130	1.966	15,860
2023-10-06	2.135	2.220	2.135	2.220	2.050	3,660
2023-10-05	2.135	2.150	2.135	2.150	1.985	5,073
2023-10-04	2.110	2.110	2.080	2.085	1.925	4,958
2023-10-03	2.110	2.115	2.100	2.110	1.948	2,708
2023-10-02	2.160	2.160	2.115	2.160	1.994	4,014
2023-09-29	2.155	2.175	2.155	2.170	2.003	3,617
2023-09-28	2.135	2.135	2.100	2.120	1.957	881
2023-09-27	2.110	2.135	2.110	2.135	1.971	3,850
2023-09-26	2.080	2.080	2.060	2.070	1.911	1,021
2023-09-25	2.125	2.125	2.095	2.095	1.934	2,357
2023-09-22	2.155	2.170	2.155	2.170	2.003	1,225
2023-09-21	2.170	2.180	2.165	2.180	2.013	4,271
2023-09-20	2.180	2.190	2.180	2.190	2.022	1,888
2023-09-19	2.195	2.195	2.160	2.174	2.007	3,856
2023-09-18	2.180	2.181	2.180	2.181	2.013	479
2023-09-15	2.240	2.240	2.215	2.215	2.045	6,780
2023-09-14	2.160	2.205	2.160	2.200	2.031	2,078
2023-09-13	2.180	2.185	2.180	2.180	2.013	3,418
2023-09-12	2.240	2.240	2.195	2.200	2.031	5,417
2023-09-11	2.270	2.270	2.190	2.244	2.071	1,111
2023-09-08	2.285	2.285	2.260	2.270	2.096	6,716
2023-09-07	2.230	2.250	2.220	2.245	2.073	5,745
2023-09-06	2.215	2.240	2.210	2.218	2.047	3,417
2023-09-05	2.300	2.300	2.245	2.245	2.073	1,360
2023-09-04	2.270	2.280	2.265	2.275	2.100	4,332
2023-09-01	2.310	2.310	2.255	2.257	2.083	1,849
2023-08-31	2.320	2.320	2.290	2.290	2.114	2,999
2023-08-30	2.230	2.280	2.230	2.280	2.105	7,269
2023-08-29	2.255	2.255	2.225	2.225	2.054	2,314
2023-08-25	2.325	2.330	2.230	2.325	2.147	4,746
2023-08-24	2.420	2.475	2.370	2.373	2.190	4,862
2023-08-23	2.420	2.420	2.420	2.420	2.234	9,455
2023-08-22	2.370	2.415	2.370	2.385	2.202	5,998
2023-08-21	2.455	2.455	2.355	2.360	2.179	4,421
2023-08-18	2.260	2.400	2.260	2.400	2.216	11,328
2023-08-17	2.345	2.345	2.300	2.300	2.123	5,174

← NewerPage 10 of 18 · 1,045 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.