Deceuninck N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	2.770	2.880	2.770	2.860	2.541	18,628
2022-02-21	2.800	2.800	2.800	2.800	2.488	17,115
2022-02-18	2.900	2.910	2.860	2.860	2.541	8,753
2022-02-17	2.940	2.960	2.900	2.900	2.576	2,300
2022-02-16	3.030	3.030	2.930	2.930	2.603	16,484
2022-02-15	2.960	3.020	2.960	2.994	2.660	9,973
2022-02-14	2.860	2.870	2.840	2.840	2.523	5,943
2022-02-11	3.000	3.000	2.970	2.980	2.648	85
2022-02-10	3.040	3.060	3.010	3.050	2.710	45,321
2022-02-09	3.090	3.090	3.050	3.050	2.710	411
2022-02-08	3.060	3.080	3.060	3.070	2.728	10,881
2022-02-07	3.145	3.145	3.070	3.070	2.728	3,795
2022-02-04	3.280	3.280	3.040	3.080	2.736	33,434
2022-02-03	3.360	3.360	3.340	3.340	2.967	60,135
2022-02-02	3.420	3.420	3.380	3.380	3.003	581
2022-02-01	3.430	3.430	3.370	3.370	2.994	929
2022-01-31	3.360	3.360	3.350	3.360	2.985	17,984
2022-01-28	3.340	3.380	3.340	3.380	3.003	19,872
2022-01-27	3.390	3.390	3.350	3.350	2.976	44,615
2022-01-26	3.350	3.400	3.340	3.380	3.003	3,501
2022-01-25	3.230	3.350	3.230	3.330	2.959	6,150
2022-01-24	3.330	3.330	3.150	3.190	2.834	28,782
2022-01-21	3.370	3.380	3.370	3.380	3.003	24,998
2022-01-20	3.450	3.450	3.410	3.430	3.047	331
2022-01-19	3.460	3.460	3.420	3.450	3.065	7,003
2022-01-18	3.580	3.580	3.505	3.505	3.114	12,156
2022-01-17	3.570	3.580	3.570	3.580	3.181	2,121
2022-01-14	3.640	3.640	3.580	3.590	3.190	2,798
2022-01-13	3.680	3.697	3.650	3.697	3.284	15,801
2022-01-12	3.640	3.670	3.630	3.670	3.261	11,143
2022-01-11	3.540	3.600	3.540	3.600	3.198	3,941
2022-01-10	3.520	3.530	3.500	3.500	3.110	15,518
2022-01-07	3.590	3.590	3.560	3.560	3.163	30,361
2022-01-06	3.560	3.590	3.560	3.580	3.181	3,604
2022-01-05	3.590	3.640	3.580	3.600	3.198	12,740
2022-01-04	3.600	3.600	3.540	3.560	3.163	24,423
2021-12-31	3.400	3.400	3.380	3.380	3.003	116
2021-12-30	3.520	3.520	3.460	3.460	3.074	31,487
2021-12-29	3.420	3.480	3.420	3.470	3.083	7,741
2021-12-23	3.320	3.330	3.310	3.310	2.941	13,236
2021-12-22	3.260	3.350	3.260	3.320	2.950	18,332
2021-12-21	3.150	3.180	3.140	3.160	2.807	13,963
2021-12-20	3.120	3.120	3.100	3.120	2.772	20,874
2021-12-17	3.130	3.190	3.130	3.180	2.825	19,032
2021-12-16	3.130	3.170	3.130	3.170	2.816	8,340
2021-12-15	3.090	3.090	3.020	3.050	2.710	18,805
2021-12-14	3.120	3.120	3.070	3.110	2.763	15,841
2021-12-13	3.200	3.200	3.150	3.160	2.808	18,918
2021-12-10	3.180	3.260	3.180	3.210	2.852	7,915
2021-12-09	3.280	3.280	3.250	3.263	2.899	16,372
2021-12-08	3.310	3.310	3.300	3.300	2.932	812
2021-12-07	3.350	3.350	3.330	3.340	2.967	19,345
2021-12-06	3.260	3.270	3.190	3.270	2.905	2,887
2021-12-03	3.390	3.390	3.230	3.240	2.879	5,674
2021-12-02	3.390	3.410	3.380	3.380	3.003	3,614
2021-12-01	3.430	3.430	3.320	3.320	2.950	14,096
2021-11-30	3.440	3.480	3.350	3.450	3.065	35,885
2021-11-29	3.470	3.470	3.430	3.440	3.057	7,565
2021-11-26	3.450	3.520	3.430	3.470	3.083	13,521
2021-11-25	3.600	3.600	3.570	3.570	3.172	10,652

← NewerPage 17 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.