Deceuninck N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	2.220	2.275	2.210	2.265	2.046	62,907
2022-11-18	2.115	2.175	2.115	2.170	1.960	6,795
2022-11-17	2.170	2.180	2.125	2.130	1.924	8,863
2022-11-16	2.240	2.240	2.200	2.227	2.012	11,870
2022-11-15	2.165	2.270	2.135	2.270	2.050	34,569
2022-11-14	2.205	2.215	2.180	2.190	1.978	11,637
2022-11-11	2.170	2.215	2.170	2.210	1.996	5,447
2022-11-10	2.095	2.165	2.095	2.155	1.947	27,989
2022-11-09	2.090	2.114	2.090	2.100	1.897	15,513
2022-11-08	2.075	2.180	2.075	2.120	1.915	25,711
2022-11-07	2.055	2.090	2.055	2.080	1.879	16,143
2022-11-04	2.030	2.035	2.020	2.028	1.832	10,987
2022-11-03	2.020	2.025	2.015	2.017	1.822	6,944
2022-11-02	2.055	2.085	2.050	2.075	1.874	4,276
2022-11-01	2.100	2.110	2.060	2.060	1.861	10,224
2022-10-31	2.060	2.060	2.055	2.055	1.856	3,214
2022-10-28	2.080	2.110	2.080	2.090	1.888	23,441
2022-10-27	2.080	2.085	2.030	2.060	1.861	12,062
2022-10-26	2.060	2.130	2.050	2.075	1.874	13,374
2022-10-25	2.040	2.065	2.035	2.065	1.865	8,935
2022-10-24	2.025	2.025	2.025	2.025	1.829	5,500
2022-10-21	2.040	2.040	2.015	2.019	1.824	30,732
2022-10-20	2.000	2.040	1.996	2.040	1.843	7,000
2022-10-19	2.015	2.030	2.005	2.005	1.811	7,989
2022-10-18	2.050	2.070	2.025	2.040	1.843	13,972
2022-10-17	1.968	2.050	1.966	2.022	1.826	37,635
2022-10-14	1.930	1.930	1.930	1.930	1.743	600
2022-10-13	1.890	1.950	1.890	1.950	1.761	8,047
2022-10-12	1.884	1.896	1.872	1.874	1.693	13,383
2022-10-11	1.916	1.916	1.876	1.886	1.704	12,101
2022-10-10	1.932	1.938	1.918	1.918	1.733	10,566
2022-10-07	1.990	1.990	1.978	1.978	1.787	5,652
2022-10-06	2.010	2.010	2.010	2.010	1.816	500
2022-10-05	2.050	2.075	2.000	2.000	1.807	7,826
2022-10-04	2.000	2.025	1.988	2.025	1.829	3,365
2022-10-03	1.870	1.956	1.870	1.956	1.767	635
2022-09-30	1.928	1.928	1.904	1.904	1.720	26,368
2022-09-29	1.934	1.934	1.900	1.904	1.720	27,854
2022-09-28	1.912	1.940	1.912	1.916	1.731	4,814
2022-09-27	1.990	2.015	1.920	1.984	1.792	17,550
2022-09-26	2.060	2.060	2.020	2.022	1.826	15,024
2022-09-23	2.115	2.115	2.111	2.111	1.906	881
2022-09-22	2.150	2.150	2.120	2.120	1.915	2,850
2022-09-21	2.145	2.155	2.144	2.144	1.937	1,763
2022-09-20	2.215	2.215	2.165	2.165	1.956	1,165,925
2022-09-16	2.245	2.245	2.230	2.237	2.020	3,413
2022-09-15	2.275	2.275	2.260	2.260	2.041	5,450
2022-09-14	2.180	2.275	2.180	2.265	2.046	11,242
2022-09-13	2.250	2.250	2.180	2.180	1.969	5,339
2022-09-12	2.230	2.255	2.225	2.250	2.032	6,506
2022-09-09	2.185	2.205	2.185	2.200	1.987	2,176
2022-09-08	2.190	2.190	2.165	2.170	1.960	23,196
2022-09-07	2.185	2.190	2.160	2.160	1.951	12,379
2022-09-06	2.165	2.185	2.165	2.180	1.969	9,500
2022-09-05	2.175	2.175	2.150	2.160	1.951	5,575
2022-09-02	2.230	2.240	2.220	2.224	2.009	4,352
2022-09-01	2.230	2.235	2.210	2.210	1.996	6,980
2022-08-30	2.365	2.365	2.300	2.300	2.078	10,878
2022-08-26	2.405	2.405	2.390	2.390	2.159	8,533
2022-08-25	2.385	2.505	2.385	2.495	2.254	2,834

← NewerPage 14 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.