Deceuninck N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.130	2.135	2.130	2.135	2.070	13
2025-07-21	2.130	2.130	2.130	2.130	2.065	2
2025-07-18	2.150	2.150	2.145	2.145	2.080	1,155
2025-07-15	2.170	2.170	2.170	2.170	2.104	1
2025-07-14	2.165	2.170	2.165	2.170	2.104	6
2025-07-08	2.100	2.110	2.100	2.110	2.046	1,447
2025-07-04	2.125	2.125	2.125	2.125	2.060	1
2025-07-02	2.100	2.100	2.100	2.100	2.036	700
2025-06-30	2.115	2.125	2.115	2.125	2.060	3
2025-06-27	2.120	2.120	2.120	2.120	2.055	2
2025-06-24	2.095	2.095	2.095	2.095	2.031	1
2025-06-20	2.085	2.085	2.085	2.085	2.021	10
2025-06-19	2.085	2.085	2.085	2.085	2.021	1
2025-06-17	2.150	2.150	2.150	2.150	2.084	80
2025-06-13	2.120	2.120	2.120	2.120	2.055	3
2025-06-12	2.185	2.185	2.185	2.185	2.118	20
2025-06-11	2.205	2.205	2.205	2.205	2.138	2
2025-06-09	2.185	2.185	2.185	2.185	2.118	27
2025-06-05	2.160	2.185	2.160	2.185	2.118	5,749
2025-06-04	2.130	2.165	2.130	2.165	2.099	3
2025-06-03	2.145	2.145	2.130	2.130	2.065	50
2025-06-02	2.170	2.170	2.155	2.155	2.089	192
2025-05-28	2.160	2.160	2.160	2.160	2.094	4,306
2025-05-23	2.165	2.165	2.165	2.165	2.099	1
2025-05-16	2.225	2.225	2.225	2.225	2.157	84
2025-05-08	2.135	2.190	2.135	2.190	2.123	5
2025-05-06	2.115	2.115	2.110	2.110	2.046	8
2025-05-02	2.160	2.160	2.160	2.160	2.094	20
2025-04-30	2.140	2.140	2.140	2.140	2.021	1
2025-04-25	2.190	2.190	2.190	2.190	2.068	1
2025-04-23	2.195	2.195	2.195	2.195	2.073	323
2025-04-22	2.170	2.175	2.160	2.175	2.054	29
2025-04-15	2.130	2.130	2.130	2.130	2.012	1
2025-04-08	2.070	2.070	2.070	2.070	1.955	26
2025-04-07	1.966	1.966	1.966	1.966	1.857	3
2025-04-04	2.110	2.110	2.045	2.050	1.936	782
2025-04-03	2.105	2.105	2.105	2.105	1.988	2,900
2025-04-02	2.140	2.140	2.140	2.140	2.021	781
2025-04-01	2.175	2.175	2.155	2.155	2.035	451
2025-03-31	2.210	2.210	2.150	2.150	2.030	5
2025-03-27	2.220	2.230	2.220	2.230	2.106	2
2025-03-25	2.180	2.180	2.180	2.180	2.059	2
2025-03-21	2.180	2.180	2.180	2.180	2.059	424
2025-03-14	2.270	2.270	2.270	2.270	2.144	1
2025-03-03	2.220	2.220	2.155	2.155	2.035	684
2025-02-28	2.235	2.235	2.220	2.220	2.097	721
2025-02-26	2.240	2.340	2.240	2.340	2.210	3,291
2025-02-24	2.480	2.480	2.480	2.480	2.342	2
2025-02-21	2.515	2.515	2.515	2.515	2.375	16
2025-02-20	2.505	2.505	2.505	2.505	2.366	1
2025-02-19	2.580	2.580	2.560	2.560	2.418	1,008
2025-02-17	2.445	2.545	2.445	2.545	2.403	194
2025-02-13	2.425	2.425	2.425	2.425	2.290	1
2025-02-07	2.370	2.370	2.370	2.370	2.238	2,375
2025-02-06	2.330	2.330	2.330	2.330	2.200	1
2025-01-31	2.345	2.345	2.345	2.345	2.215	25,000
2025-01-29	2.345	2.345	2.330	2.330	2.200	1,069
2025-01-28	2.350	2.350	2.350	2.350	2.219	421
2025-01-27	2.330	2.330	2.330	2.330	2.200	2,313
2025-01-24	2.335	2.335	2.335	2.335	2.205	102

← NewerPage 5 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.