Deceuninck N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	2.350	2.350	2.349	2.350	2.170	713
2023-08-15	2.360	2.360	2.350	2.350	2.170	1,325
2023-08-14	2.360	2.360	2.360	2.360	2.179	22
2023-08-11	2.390	2.390	2.360	2.360	2.179	1,924
2023-08-10	2.395	2.395	2.395	2.395	2.211	103
2023-08-09	2.450	2.450	2.405	2.405	2.220	509
2023-08-08	2.420	2.425	2.420	2.425	2.239	120
2023-08-04	2.345	2.345	2.345	2.345	2.165	94
2023-08-03	2.315	2.330	2.315	2.320	2.142	1,259
2023-08-02	2.350	2.350	2.335	2.335	2.156	149
2023-08-01	2.365	2.365	2.355	2.365	2.183	2,177
2023-07-31	2.310	2.340	2.310	2.310	2.133	9,146
2023-07-28	2.285	2.285	2.285	2.285	2.110	325
2023-07-27	2.245	2.255	2.245	2.255	2.082	252
2023-07-26	2.235	2.235	2.225	2.225	2.054	5,912
2023-07-25	2.240	2.240	2.240	2.240	2.068	832
2023-07-24	2.235	2.235	2.235	2.235	2.063	2
2023-07-21	2.230	2.235	2.230	2.233	2.062	1,865
2023-07-20	2.250	2.250	2.250	2.250	2.077	244
2023-07-19	2.220	2.230	2.215	2.215	2.045	1,349
2023-07-18	2.250	2.250	2.225	2.229	2.058	3,813
2023-07-17	2.245	2.245	2.245	2.245	2.073	162
2023-07-14	2.240	2.275	2.235	2.270	2.096	14,063
2023-07-13	2.245	2.245	2.245	2.245	2.073	2,088
2023-07-12	2.260	2.270	2.245	2.245	2.073	8,528
2023-07-11	2.235	2.240	2.225	2.225	2.054	997
2023-07-07	2.235	2.240	2.235	2.235	2.063	1,428
2023-07-06	2.290	2.290	2.280	2.280	2.105	606
2023-07-05	2.315	2.315	2.290	2.290	2.114	2,900
2023-07-04	2.305	2.305	2.305	2.305	2.128	3,382
2023-07-03	2.295	2.305	2.295	2.295	2.119	923
2023-06-30	2.310	2.310	2.260	2.280	2.105	3,175
2023-06-29	2.340	2.340	2.310	2.310	2.133	14,020
2023-06-28	2.295	2.300	2.295	2.295	2.119	1,962
2023-06-27	2.320	2.320	2.290	2.310	2.133	5,851
2023-06-26	2.310	2.330	2.300	2.320	2.142	7,138
2023-06-23	2.350	2.350	2.345	2.345	2.165	1,351
2023-06-22	2.365	2.375	2.365	2.370	2.188	3,524
2023-06-21	2.395	2.395	2.380	2.380	2.197	3,576
2023-06-20	2.435	2.435	2.415	2.415	2.229	6,159
2023-06-19	2.445	2.445	2.435	2.440	2.252	4,135
2023-06-16	2.440	2.465	2.440	2.465	2.276	2,688
2023-06-15	2.450	2.455	2.445	2.445	2.257	5,518
2023-06-14	2.475	2.475	2.465	2.465	2.276	1,688
2023-06-13	2.420	2.430	2.420	2.425	2.239	2,691
2023-06-12	2.390	2.415	2.380	2.390	2.207	22,328
2023-06-09	2.475	2.475	2.400	2.436	2.249	11,323
2023-06-08	2.490	2.490	2.465	2.475	2.285	10,359
2023-06-07	2.490	2.515	2.490	2.500	2.308	7,371
2023-06-06	2.470	2.510	2.455	2.485	2.294	15,421
2023-06-05	2.500	2.545	2.485	2.485	2.294	7,933
2023-06-02	2.470	2.515	2.450	2.495	2.303	7,972
2023-06-01	2.475	2.475	2.425	2.425	2.239	10,646
2023-05-31	2.465	2.505	2.440	2.472	2.282	4,018
2023-05-30	2.550	2.550	2.500	2.500	2.308	10,223
2023-05-26	2.430	2.485	2.430	2.485	2.294	5,148
2023-05-25	2.450	2.450	2.425	2.430	2.243	21,260
2023-05-24	2.340	2.430	2.330	2.430	2.243	29,890
2023-05-23	2.330	2.340	2.330	2.330	2.151	10,869
2023-05-22	2.240	2.425	2.240	2.425	2.239	9,668

← NewerPage 11 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.