Deceuninck N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	2.525	2.600	2.525	2.530	2.285	8,009
2022-05-19	2.450	2.510	2.445	2.460	2.222	18,717
2022-05-18	2.555	2.555	2.530	2.542	2.296	5,312
2022-05-17	2.515	2.600	2.515	2.580	2.330	9,237
2022-05-16	2.485	2.520	2.485	2.510	2.267	13,003
2022-05-13	2.500	2.525	2.480	2.490	2.249	23,725
2022-05-12	2.420	2.490	2.420	2.449	2.212	23,924
2022-05-11	2.480	2.480	2.460	2.466	2.228	3,905
2022-05-10	2.480	2.480	2.450	2.463	2.224	10,352
2022-05-09	2.510	2.510	2.405	2.500	2.258	10,034
2022-05-06	2.575	2.580	2.555	2.555	2.270	11,923
2022-05-05	2.685	2.705	2.610	2.666	2.369	15,653
2022-05-04	2.580	2.580	2.580	2.580	2.292	16,505
2022-05-03	2.615	2.615	2.587	2.587	2.298	1,785
2022-04-29	2.660	2.675	2.660	2.675	2.377	2,666
2022-04-28	2.590	2.600	2.550	2.550	2.266	7,445
2022-04-27	2.550	2.550	2.530	2.545	2.261	22,044
2022-04-26	2.545	2.555	2.535	2.547	2.263	5,310
2022-04-25	2.540	2.545	2.538	2.538	2.254	11,832
2022-04-22	2.620	2.642	2.620	2.642	2.348	11,136
2022-04-21	2.600	2.635	2.600	2.630	2.337	19,663
2022-04-20	2.575	2.575	2.565	2.565	2.279	222
2022-04-19	2.580	2.580	2.576	2.576	2.289	863
2022-04-14	2.610	2.610	2.602	2.602	2.312	602
2022-04-13	2.600	2.605	2.570	2.578	2.290	4,734
2022-04-12	2.630	2.645	2.627	2.627	2.334	3,214
2022-04-11	2.635	2.650	2.630	2.636	2.342	4,230
2022-04-08	2.640	2.675	2.640	2.649	2.353	9,411
2022-04-07	2.600	2.645	2.590	2.623	2.330	15,819
2022-04-06	2.640	2.640	2.575	2.603	2.313	7,728
2022-04-05	2.705	2.815	2.695	2.695	2.394	13,059
2022-04-04	2.725	2.725	2.700	2.707	2.405	15,052
2022-04-01	2.710	2.735	2.710	2.729	2.424	14,582
2022-03-31	2.680	2.730	2.680	2.700	2.399	2,984
2022-03-30	2.760	2.760	2.714	2.732	2.427	13,324
2022-03-29	2.730	2.770	2.710	2.754	2.447	21,626
2022-03-28	2.760	2.760	2.690	2.739	2.433	17,482
2022-03-25	2.700	2.720	2.697	2.708	2.406	23,500
2022-03-24	2.770	2.770	2.680	2.689	2.389	20,954
2022-03-23	2.790	2.790	2.744	2.750	2.443	5,419
2022-03-22	2.780	2.850	2.780	2.830	2.514	29,368
2022-03-21	2.830	2.830	2.780	2.809	2.496	15,926
2022-03-18	2.770	2.790	2.760	2.790	2.479	19,232
2022-03-17	2.720	2.770	2.710	2.739	2.434	12,696
2022-03-16	2.840	2.840	2.680	2.680	2.381	63,145
2022-03-15	2.710	2.770	2.690	2.769	2.460	14,294
2022-03-14	2.770	2.780	2.700	2.726	2.422	15,798
2022-03-11	2.700	2.720	2.670	2.692	2.392	13,183
2022-03-10	2.680	2.680	2.590	2.594	2.305	8,636
2022-03-09	2.550	2.605	2.540	2.589	2.300	1,332
2022-03-08	2.530	2.550	2.440	2.457	2.183	28,972
2022-03-07	2.320	2.480	2.320	2.440	2.168	51,645
2022-03-04	2.540	2.540	2.400	2.400	2.132	48,485
2022-03-03	2.660	2.670	2.580	2.580	2.292	74,165
2022-03-02	2.620	2.620	2.560	2.595	2.306	14,161
2022-03-01	2.760	2.770	2.640	2.640	2.345	20,628
2022-02-28	2.650	2.760	2.600	2.750	2.443	43,068
2022-02-25	2.800	2.800	2.670	2.680	2.381	28,507
2022-02-24	2.760	2.790	2.660	2.790	2.479	34,696
2022-02-23	2.910	2.910	2.840	2.860	2.541	14,938

← NewerPage 16 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.