Deceuninck N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	2.250	2.250	2.240	2.240	2.068	3,963
2023-05-18	2.250	2.250	2.230	2.250	2.077	4,717
2023-05-17	2.210	2.225	2.205	2.219	2.048	2,496
2023-05-16	2.245	2.245	2.220	2.220	2.050	1,013
2023-05-15	2.245	2.248	2.240	2.246	2.074	2,538
2023-05-12	2.255	2.255	2.250	2.250	2.077	4,896
2023-05-11	2.285	2.285	2.255	2.255	2.082	8,030
2023-05-10	2.225	2.305	2.220	2.249	2.076	14,047
2023-05-09	2.215	2.215	2.200	2.215	2.045	5,508
2023-05-05	2.265	2.270	2.265	2.270	2.096	1,444
2023-05-03	2.295	2.295	2.255	2.265	2.046	503
2023-05-02	2.365	2.375	2.290	2.290	2.069	13,769
2023-04-28	2.370	2.370	2.350	2.350	2.123	4,102
2023-04-27	2.400	2.400	2.400	2.400	2.168	10,394
2023-04-26	2.425	2.425	2.410	2.410	2.177	4,064
2023-04-25	2.440	2.465	2.435	2.442	2.206	4,360
2023-04-24	2.455	2.455	2.445	2.445	2.209	1,331
2023-04-21	2.460	2.460	2.435	2.440	2.204	7,881
2023-04-20	2.440	2.445	2.440	2.440	2.204	4,491
2023-04-19	2.450	2.455	2.442	2.442	2.205	2,196
2023-04-18	2.455	2.455	2.445	2.455	2.218	2,714
2023-04-17	2.460	2.460	2.440	2.440	2.204	2,354
2023-04-14	2.485	2.485	2.470	2.478	2.238	2,631
2023-04-13	2.470	2.500	2.470	2.500	2.258	2,395
2023-04-12	2.430	2.450	2.430	2.445	2.209	3,021
2023-04-11	2.475	2.475	2.435	2.475	2.236	4,449
2023-04-06	2.450	2.450	2.439	2.439	2.203	7,403
2023-04-05	2.470	2.470	2.450	2.462	2.224	2,638
2023-04-04	2.535	2.535	2.510	2.520	2.276	3,182
2023-04-03	2.530	2.540	2.520	2.540	2.294	10,182
2023-03-31	2.530	2.530	2.500	2.510	2.267	12,102
2023-03-30	2.560	2.565	2.555	2.560	2.313	3,432
2023-03-29	2.490	2.495	2.480	2.492	2.251	1,654
2023-03-28	2.495	2.510	2.475	2.484	2.244	14,638
2023-03-27	2.480	2.492	2.480	2.480	2.240	1,671
2023-03-24	2.510	2.520	2.495	2.510	2.267	11,974
2023-03-23	2.510	2.530	2.490	2.530	2.285	19,693
2023-03-22	2.505	2.560	2.505	2.560	2.312	21,509
2023-03-21	2.560	2.570	2.490	2.490	2.249	17,888
2023-03-20	2.480	2.520	2.480	2.499	2.257	9,733
2023-03-17	2.575	2.575	2.505	2.510	2.267	12,369
2023-03-16	2.560	2.567	2.540	2.567	2.319	13,273
2023-03-15	2.635	2.635	2.540	2.565	2.317	26,239
2023-03-14	2.640	2.660	2.640	2.660	2.403	3,888
2023-03-13	2.615	2.615	2.575	2.600	2.349	2,607
2023-03-10	2.630	2.650	2.630	2.650	2.394	7,026
2023-03-09	2.690	2.690	2.675	2.680	2.421	3,955
2023-03-08	2.670	2.710	2.670	2.710	2.448	2,348
2023-03-07	2.715	2.730	2.690	2.707	2.445	7,755
2023-03-06	2.685	2.710	2.670	2.675	2.416	12,379
2023-03-03	2.670	2.680	2.660	2.663	2.405	13,932
2023-03-02	2.665	2.690	2.600	2.617	2.364	33,913
2023-03-01	2.620	2.690	2.580	2.633	2.379	29,369
2023-02-28	2.575	2.575	2.555	2.570	2.321	11,152
2023-02-27	2.535	2.535	2.535	2.535	2.290	3,000
2023-02-24	2.540	2.540	2.540	2.540	2.294	3,450
2023-02-22	2.483	2.483	2.483	2.483	2.243	200
2023-02-21	2.545	2.580	2.545	2.551	2.304	8,332
2023-02-20	2.540	2.560	2.540	2.560	2.312	5,525
2023-02-17	2.515	2.540	2.505	2.505	2.263	4,978

← NewerPage 12 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.