Deceuninck N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	2.550	2.550	2.520	2.520	2.276	7,827
2023-02-15	2.525	2.545	2.525	2.535	2.290	7,540
2023-02-14	2.525	2.525	2.500	2.500	2.258	5,393
2023-02-13	2.510	2.525	2.510	2.525	2.281	3,500
2023-02-10	2.500	2.500	2.500	2.500	2.258	1,000
2023-02-09	2.510	2.520	2.510	2.515	2.272	4,764
2023-02-08	2.515	2.515	2.505	2.505	2.263	1,525
2023-02-07	2.505	2.505	2.490	2.490	2.249	5,246
2023-02-06	2.500	2.500	2.500	2.500	2.258	1,300
2023-02-03	2.565	2.575	2.555	2.560	2.312	8,743
2023-02-02	2.535	2.585	2.535	2.580	2.330	15,235
2023-02-01	2.500	2.505	2.485	2.485	2.245	11,458
2023-01-31	2.455	2.470	2.455	2.470	2.231	7,081
2023-01-30	2.440	2.485	2.440	2.485	2.245	16,702
2023-01-27	2.500	2.525	2.480	2.480	2.240	14,875
2023-01-26	2.500	2.515	2.495	2.510	2.267	15,141
2023-01-25	2.505	2.515	2.455	2.460	2.222	45,073
2023-01-24	2.560	2.560	2.510	2.510	2.267	26,901
2023-01-23	2.590	2.590	2.585	2.585	2.335	16,360
2023-01-20	2.560	2.560	2.560	2.560	2.312	15,000
2023-01-19	2.570	2.570	2.535	2.535	2.290	10,000
2023-01-18	2.570	2.615	2.565	2.605	2.353	6,960
2023-01-17	2.600	2.600	2.590	2.595	2.344	6,600
2023-01-16	2.635	2.655	2.635	2.640	2.385	3,124
2023-01-13	2.620	2.650	2.620	2.645	2.389	9,305
2023-01-12	2.650	2.650	2.610	2.610	2.358	3,145
2023-01-11	2.590	2.660	2.590	2.633	2.378	43,358
2023-01-10	2.610	2.615	2.590	2.590	2.340	12,396
2023-01-09	2.615	2.650	2.600	2.640	2.385	25,501
2023-01-06	2.560	2.625	2.560	2.575	2.326	10,536
2023-01-05	2.560	2.645	2.560	2.641	2.385	14,053
2023-01-04	2.540	2.580	2.535	2.570	2.321	17,655
2023-01-03	2.505	2.530	2.490	2.520	2.276	15,283
2022-12-30	2.490	2.510	2.465	2.475	2.236	12,786
2022-12-29	2.470	2.500	2.470	2.500	2.258	2,271
2022-12-28	2.465	2.475	2.455	2.455	2.218	9,289
2022-12-23	2.430	2.480	2.430	2.480	2.240	7,658
2022-12-22	2.455	2.455	2.415	2.420	2.186	3,697
2022-12-21	2.450	2.475	2.430	2.444	2.208	10,983
2022-12-20	2.405	2.455	2.400	2.455	2.218	10,582
2022-12-19	2.460	2.465	2.395	2.437	2.202	7,738
2022-12-16	2.440	2.460	2.420	2.440	2.204	13,768
2022-12-15	2.495	2.495	2.445	2.455	2.218	9,055
2022-12-14	2.505	2.535	2.500	2.516	2.273	19,703
2022-12-13	2.485	2.540	2.485	2.494	2.253	29,833
2022-12-12	2.550	2.550	2.475	2.490	2.249	25,809
2022-12-09	2.545	2.570	2.540	2.558	2.311	9,051
2022-12-08	2.480	2.525	2.480	2.502	2.260	14,989
2022-12-07	2.465	2.480	2.460	2.480	2.240	23,915
2022-12-06	2.490	2.540	2.485	2.485	2.245	31,303
2022-12-05	2.500	2.530	2.475	2.515	2.272	54,015
2022-12-02	2.400	2.445	2.400	2.425	2.190	30,004
2022-12-01	2.365	2.415	2.340	2.387	2.156	22,155
2022-11-30	2.360	2.365	2.355	2.360	2.132	5,518
2022-11-29	2.365	2.375	2.335	2.363	2.135	3,931
2022-11-28	2.350	2.350	2.320	2.320	2.096	11,227
2022-11-25	2.340	2.370	2.330	2.355	2.127	15,073
2022-11-24	2.380	2.380	2.340	2.340	2.114	16,582
2022-11-23	2.315	2.360	2.315	2.360	2.132	24,572
2022-11-22	2.260	2.310	2.260	2.300	2.078	14,584

← NewerPage 13 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.