Deceuninck N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.145	2.165	2.130	2.165	2.099	23
2026-04-27	2.130	2.160	2.130	2.150	2.084	16
2026-04-24	2.175	2.175	2.150	2.155	2.089	8
2026-04-23	2.140	2.180	2.140	2.180	2.114	29
2026-04-22	2.185	2.185	2.160	2.160	2.094	18
2026-04-21	2.180	2.200	2.180	2.190	2.123	90
2026-04-20	2.205	2.205	2.185	2.190	2.123	35
2026-04-17	2.165	2.195	2.165	2.195	2.128	32
2026-04-16	2.155	2.155	2.155	2.155	2.089	28
2026-04-15	2.155	2.155	2.155	2.155	2.089	30
2026-04-14	2.135	2.135	2.135	2.135	2.070	8
2026-04-13	2.140	2.145	2.128	2.145	2.080	779
2026-04-10	2.125	2.125	2.125	2.125	2.060	1
2026-04-09	2.105	2.105	2.100	2.100	2.036	4,066
2026-04-08	2.100	2.100	2.085	2.085	2.021	667
2026-04-07	2.055	2.070	2.025	2.025	1.963	3,478
2026-04-02	2.046	2.046	2.046	2.046	1.984	154
2026-03-30	1.980	1.980	1.970	1.970	1.910	3
2026-03-27	1.988	1.988	1.988	1.988	1.927	1
2026-03-26	2.010	2.020	2.010	2.020	1.958	38
2026-03-25	2.040	2.040	2.040	2.040	1.978	2,400
2026-03-23	1.990	2.015	1.990	2.015	1.954	2
2026-03-20	2.035	2.035	2.035	2.035	1.973	1,413
2026-03-19	2.070	2.070	2.060	2.060	1.997	1,312
2026-03-18	2.040	2.060	2.040	2.060	1.997	77
2026-03-17	2.090	2.090	2.075	2.075	2.012	5,801
2026-03-16	2.120	2.120	2.120	2.120	2.055	1
2026-03-13	2.120	2.125	2.120	2.125	2.060	500
2026-03-09	2.130	2.155	2.130	2.150	2.084	381
2026-03-05	2.280	2.280	2.280	2.280	2.210	1
2026-03-02	2.115	2.200	2.115	2.115	2.051	134
2026-02-24	2.385	2.385	2.385	2.385	2.312	1,500
2026-02-20	2.375	2.405	2.375	2.405	2.332	1,415
2026-02-19	2.385	2.385	2.385	2.385	2.312	206
2026-02-16	2.445	2.445	2.445	2.445	2.370	10
2026-02-12	2.460	2.460	2.460	2.460	2.385	150
2026-02-11	2.450	2.450	2.450	2.450	2.375	42
2026-02-10	2.430	2.430	2.430	2.430	2.356	10
2026-02-09	2.370	2.420	2.370	2.420	2.346	1,546
2026-02-05	2.360	2.360	2.355	2.360	2.288	7
2026-02-04	2.360	2.360	2.360	2.360	2.288	25
2026-02-03	2.345	2.345	2.330	2.330	2.259	44
2026-02-02	2.307	2.307	2.295	2.295	2.225	2,169
2026-01-30	2.315	2.315	2.315	2.315	2.244	2
2026-01-29	2.315	2.315	2.315	2.315	2.244	21
2026-01-28	2.345	2.345	2.315	2.315	2.244	1,019
2026-01-23	2.365	2.365	2.365	2.365	2.293	250
2026-01-22	2.300	2.355	2.300	2.355	2.283	359
2026-01-21	2.285	2.300	2.275	2.300	2.230	7,005
2026-01-20	2.270	2.270	2.270	2.270	2.201	1,000
2026-01-19	2.250	2.275	2.245	2.260	2.191	4,654
2026-01-16	2.330	2.330	2.330	2.330	2.259	6,800
2026-01-15	2.350	2.350	2.350	2.350	2.278	7
2026-01-14	2.340	2.340	2.340	2.340	2.269	78
2026-01-12	2.265	2.265	2.265	2.265	2.196	8
2026-01-09	2.280	2.280	2.280	2.280	2.210	3
2026-01-07	2.265	2.265	2.265	2.265	2.196	5
2026-01-02	2.265	2.265	2.265	2.265	2.196	45
2025-12-31	2.265	2.265	2.265	2.265	2.196	1
2025-12-30	2.260	2.260	2.260	2.260	2.191	10

← NewerPage 3 of 18 · 1,050 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.