Deceuninck N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.175	2.175	2.175	2.175	2.175	8
2026-07-21	2.160	2.165	2.160	2.165	2.165	3
2026-07-20	2.165	2.180	2.160	2.160	2.160	12
2026-07-17	2.215	2.215	2.175	2.210	2.210	8
2026-07-16	2.190	2.230	2.190	2.230	2.230	8
2026-07-15	2.200	2.215	2.190	2.215	2.215	3
2026-07-14	2.190	2.190	2.190	2.190	2.190	1
2026-07-13	2.235	2.240	2.220	2.230	2.230	80
2026-07-10	2.240	2.240	2.225	2.240	2.240	14
2026-07-09	2.240	2.240	2.220	2.230	2.230	21
2026-07-08	2.265	2.265	2.225	2.225	2.225	43
2026-07-07	2.235	2.255	2.235	2.250	2.250	79
2026-07-06	2.260	2.270	2.225	2.225	2.225	42
2026-07-03	2.270	2.270	2.235	2.270	2.270	5
2026-07-02	2.180	2.245	2.180	2.245	2.245	13
2026-07-01	2.180	2.190	2.175	2.190	2.190	5
2026-06-30	2.205	2.215	2.180	2.205	2.205	6
2026-06-29	2.215	2.220	2.190	2.190	2.190	6
2026-06-26	2.215	2.215	2.205	2.210	2.210	8
2026-06-25	2.215	2.220	2.210	2.220	2.220	4
2026-06-24	2.220	2.240	2.200	2.200	2.200	2,305
2026-06-23	2.290	2.290	2.235	2.235	2.235	12
2026-06-22	2.305	2.305	2.285	2.290	2.290	57
2026-06-19	2.305	2.320	2.305	2.310	2.310	8,773
2026-06-18	2.335	2.345	2.275	2.315	2.315	30
2026-06-17	2.310	2.325	2.310	2.315	2.315	190
2026-06-16	2.280	2.325	2.280	2.305	2.305	44
2026-06-15	2.285	2.290	2.270	2.270	2.270	348
2026-06-12	2.285	2.290	2.275	2.275	2.275	16
2026-06-11	2.250	2.265	2.195	2.265	2.265	39
2026-06-10	2.180	2.240	2.180	2.240	2.240	6
2026-06-09	2.210	2.220	2.175	2.175	2.175	67
2026-06-08	2.190	2.195	2.180	2.180	2.180	55
2026-06-05	2.175	2.220	2.155	2.190	2.190	58
2026-06-04	2.130	2.175	2.100	2.175	2.175	12
2026-06-03	2.195	2.195	2.135	2.135	2.135	6
2026-06-02	2.080	2.190	2.080	2.190	2.190	583
2026-06-01	2.150	2.150	2.080	2.080	2.080	28
2026-05-29	2.145	2.150	2.130	2.130	2.130	6
2026-05-28	2.065	2.095	2.065	2.095	2.095	10
2026-05-27	2.085	2.095	2.080	2.085	2.085	12
2026-05-26	2.090	2.090	2.075	2.080	2.080	22
2026-05-25	2.070	2.095	2.070	2.095	2.095	14
2026-05-22	2.060	2.060	2.060	2.060	2.060	34
2026-05-21	2.050	2.065	2.040	2.065	2.065	22
2026-05-20	2.010	2.050	2.010	2.050	2.050	3,988
2026-05-19	2.030	2.055	2.025	2.040	2.040	39
2026-05-18	2.045	2.045	2.030	2.045	2.045	35
2026-05-15	2.065	2.065	2.040	2.060	2.060	101
2026-05-14	2.050	2.070	2.045	2.050	2.050	1,170
2026-05-13	2.050	2.050	2.030	2.040	2.040	226
2026-05-12	2.035	2.050	2.020	2.035	2.035	69
2026-05-11	2.045	2.060	2.035	2.055	2.055	91
2026-05-08	2.050	2.070	2.045	2.050	2.050	205
2026-05-07	2.075	2.075	2.055	2.070	2.070	68
2026-05-06	2.055	2.090	2.045	2.045	2.045	215
2026-05-05	2.060	2.075	2.030	2.065	2.065	318
2026-04-30	2.125	2.160	2.120	2.140	2.075	20
2026-04-29	2.160	2.170	2.150	2.170	2.104	297
2026-04-28	2.145	2.165	2.130	2.165	2.099	23

← NewerPage 2 of 3 · 125 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.