Deceuninck N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-18	2.250	2.250	2.250	2.250	2.181	14
2025-12-15	2.255	2.255	2.255	2.255	2.186	250
2025-12-10	2.225	2.225	2.225	2.225	2.157	13
2025-12-09	2.230	2.230	2.230	2.230	2.162	4,000
2025-12-04	2.295	2.295	2.295	2.295	2.225	8,963
2025-12-02	2.245	2.290	2.245	2.285	2.215	219
2025-12-01	2.260	2.260	2.250	2.250	2.181	933
2025-11-26	2.165	2.165	2.165	2.165	2.099	24,021
2025-11-25	2.180	2.180	2.180	2.180	2.114	4
2025-11-24	2.194	2.194	2.194	2.194	2.127	4,341
2025-11-21	2.115	2.115	2.115	2.115	2.051	1,300
2025-11-18	2.065	2.095	2.065	2.095	2.031	21
2025-11-17	2.060	2.065	2.055	2.055	1.992	1,880
2025-11-14	2.065	2.065	2.060	2.060	1.997	500
2025-11-10	2.020	2.020	2.020	2.020	1.958	11
2025-11-07	1.998	1.998	1.996	1.996	1.935	2,820
2025-10-31	2.040	2.055	2.040	2.055	1.992	53
2025-10-29	2.040	2.050	2.040	2.050	1.988	25
2025-10-27	2.045	2.045	2.045	2.045	1.983	29
2025-10-24	2.035	2.045	2.035	2.045	1.983	46
2025-10-23	2.050	2.050	2.050	2.050	1.988	1
2025-10-22	2.025	2.025	2.025	2.025	1.963	7
2025-10-20	2.050	2.050	2.050	2.050	1.988	16
2025-10-17	2.040	2.045	2.040	2.045	1.983	1,121
2025-10-14	2.070	2.070	2.065	2.065	2.002	23
2025-10-13	2.060	2.060	2.060	2.060	1.997	236
2025-10-08	2.100	2.125	2.090	2.090	2.026	2,956
2025-10-07	2.120	2.120	2.120	2.120	2.055	220
2025-10-06	2.130	2.130	2.130	2.130	2.065	7
2025-10-03	2.180	2.190	2.160	2.160	2.094	5,180
2025-10-02	2.220	2.250	2.220	2.230	2.162	2,926
2025-10-01	2.055	2.065	2.045	2.065	2.002	237
2025-09-30	2.040	2.040	2.025	2.035	1.973	1,949
2025-09-29	2.045	2.045	2.045	2.045	1.983	10
2025-09-26	2.035	2.035	2.015	2.015	1.954	240
2025-09-25	2.050	2.050	2.025	2.025	1.963	57
2025-09-24	2.050	2.050	2.050	2.050	1.988	734
2025-09-23	2.055	2.055	2.050	2.050	1.988	112
2025-09-22	2.080	2.080	2.060	2.060	1.997	1,011
2025-09-17	2.055	2.055	2.050	2.050	1.988	32
2025-09-16	2.060	2.060	2.060	2.060	1.997	10
2025-09-10	2.090	2.090	2.090	2.090	2.026	23
2025-09-08	2.100	2.105	2.100	2.105	2.041	51
2025-09-04	2.095	2.095	2.095	2.095	2.031	5
2025-09-03	2.070	2.080	2.070	2.080	2.017	42
2025-08-28	2.130	2.130	2.126	2.126	2.061	200
2025-08-26	2.105	2.105	2.095	2.095	2.031	2,475
2025-08-21	2.070	2.070	2.065	2.065	2.002	142
2025-08-20	2.045	2.045	2.045	2.045	1.983	1
2025-08-18	2.075	2.075	2.075	2.075	2.012	41
2025-08-14	2.085	2.110	2.085	2.110	2.046	648
2025-08-13	2.185	2.195	2.100	2.100	2.036	2,102
2025-08-07	2.180	2.180	2.180	2.180	2.114	58
2025-08-06	2.185	2.185	2.180	2.185	2.118	977
2025-08-04	2.190	2.190	2.190	2.190	2.123	4
2025-08-01	2.175	2.175	2.170	2.170	2.104	2
2025-07-31	2.210	2.210	2.210	2.210	2.143	111
2025-07-30	2.205	2.205	2.205	2.205	2.138	19
2025-07-29	2.175	2.175	2.175	2.175	2.109	2
2025-07-24	2.135	2.145	2.135	2.145	2.080	23

← NewerPage 4 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.