Deceuninck N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	2.350	2.360	2.315	2.345	2.118	18,752
2022-08-23	2.400	2.400	2.370	2.370	2.141	26,075
2022-08-22	2.480	2.495	2.385	2.402	2.170	19,702
2022-08-19	2.555	2.555	2.480	2.480	2.240	8,368
2022-08-18	2.590	2.640	2.565	2.565	2.317	17,938
2022-08-17	2.665	2.665	2.555	2.615	2.362	49,184
2022-08-16	2.660	2.800	2.660	2.800	2.530	11,958
2022-08-15	2.685	2.735	2.680	2.700	2.439	9,495
2022-08-12	2.575	2.630	2.575	2.620	2.367	13,380
2022-08-10	2.490	2.540	2.490	2.540	2.294	1,883
2022-08-09	2.455	2.455	2.430	2.438	2.202	6,525
2022-08-08	2.460	2.550	2.430	2.550	2.304	2,003
2022-08-05	2.475	2.475	2.475	2.475	2.236	350
2022-08-04	2.415	2.420	2.415	2.420	2.186	3,503
2022-08-03	2.405	2.410	2.405	2.410	2.177	2,280
2022-08-02	2.390	2.400	2.390	2.400	2.168	2,386
2022-08-01	2.470	2.470	2.390	2.400	2.168	5,956
2022-07-29	2.410	2.530	2.410	2.530	2.285	1,970
2022-07-28	2.330	2.365	2.330	2.365	2.136	4,579
2022-07-27	2.284	2.284	2.284	2.284	2.063	444
2022-07-21	2.260	2.260	2.260	2.260	2.041	3,000
2022-07-20	2.280	2.280	2.255	2.260	2.041	10,335
2022-07-19	2.330	2.350	2.330	2.350	2.123	3,600
2022-07-18	2.300	2.345	2.300	2.315	2.091	12,441
2022-07-15	2.255	2.270	2.250	2.259	2.041	7,879
2022-07-14	2.215	2.215	2.190	2.210	1.996	4,734
2022-07-13	2.230	2.265	2.215	2.220	2.005	16,834
2022-07-12	2.265	2.265	2.240	2.260	2.041	1,272
2022-07-11	2.265	2.265	2.246	2.246	2.028	2,942
2022-07-08	2.240	2.260	2.240	2.260	2.041	2,505
2022-07-06	2.155	2.165	2.135	2.165	1.956	7,922
2022-07-05	2.215	2.215	2.130	2.130	1.924	4,359
2022-07-04	2.170	2.175	2.165	2.175	1.965	8,037
2022-07-01	2.150	2.200	2.150	2.170	1.960	3,799
2022-06-30	2.160	2.165	2.145	2.150	1.942	5,665
2022-06-29	2.265	2.270	2.200	2.200	1.987	16,630
2022-06-28	2.305	2.320	2.305	2.320	2.096	413
2022-06-27	2.290	2.335	2.290	2.320	2.096	4,673
2022-06-24	2.235	2.250	2.220	2.229	2.013	3,207
2022-06-23	2.240	2.240	2.240	2.240	2.023	6
2022-06-22	2.330	2.330	2.293	2.293	2.071	4,593
2022-06-21	2.355	2.360	2.355	2.360	2.132	3,000
2022-06-20	2.370	2.374	2.370	2.374	2.145	2,441
2022-06-17	2.390	2.400	2.390	2.400	2.168	684
2022-06-16	2.430	2.430	2.345	2.345	2.118	68
2022-06-15	2.427	2.427	2.427	2.427	2.192	340
2022-06-14	2.475	2.475	2.430	2.433	2.197	3,294
2022-06-13	2.530	2.530	2.455	2.508	2.265	5,454
2022-06-10	2.560	2.564	2.560	2.564	2.316	793
2022-06-09	2.640	2.640	2.615	2.615	2.362	2,507
2022-06-08	2.725	2.725	2.657	2.657	2.400	4,795
2022-06-07	2.715	2.715	2.665	2.700	2.439	2,514
2022-06-06	2.660	2.660	2.640	2.647	2.391	3,935
2022-06-01	2.542	2.542	2.542	2.542	2.296	849
2022-05-31	2.580	2.580	2.535	2.535	2.290	207
2022-05-30	2.620	2.650	2.615	2.618	2.365	13,019
2022-05-27	2.520	2.585	2.515	2.568	2.320	7,587
2022-05-25	2.510	2.520	2.485	2.494	2.253	5,997
2022-05-24	2.500	2.540	2.500	2.516	2.273	10,694
2022-05-23	2.530	2.530	2.501	2.501	2.259	2,547

← NewerPage 15 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.