Deceuninck N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	2.335	2.335	2.335	2.335	2.205	102
2025-01-23	2.350	2.350	2.335	2.335	2.205	380
2025-01-22	2.350	2.350	2.350	2.350	2.219	7,000
2025-01-17	2.370	2.370	2.370	2.370	2.238	499
2025-01-15	2.350	2.350	2.350	2.350	2.219	2,301
2025-01-14	2.312	2.325	2.312	2.325	2.196	21,804
2025-01-13	2.325	2.325	2.325	2.325	2.196	97
2025-01-10	2.360	2.360	2.340	2.340	2.210	1,430
2025-01-08	2.460	2.460	2.390	2.390	2.257	239
2025-01-07	2.500	2.515	2.500	2.505	2.366	2,589
2025-01-06	2.530	2.530	2.515	2.515	2.375	4,200
2025-01-03	2.465	2.465	2.465	2.465	2.328	300
2025-01-02	2.440	2.485	2.440	2.465	2.328	3,785
2024-12-31	2.425	2.425	2.425	2.425	2.290	214
2024-12-30	2.420	2.425	2.420	2.425	2.290	290
2024-12-27	2.365	2.365	2.365	2.365	2.233	54
2024-12-23	2.350	2.355	2.335	2.345	2.215	7,482
2024-12-20	2.295	2.305	2.295	2.305	2.177	2,336
2024-12-19	2.280	2.280	2.265	2.275	2.148	6,678
2024-12-18	2.300	2.310	2.300	2.300	2.172	12,109
2024-12-17	2.305	2.305	2.295	2.295	2.167	6,224
2024-12-16	2.335	2.335	2.315	2.315	2.186	1,605
2024-12-13	2.355	2.360	2.345	2.345	2.215	8,790
2024-12-12	2.330	2.330	2.330	2.330	2.200	78
2024-12-11	2.335	2.335	2.335	2.335	2.205	706
2024-12-10	2.355	2.360	2.355	2.360	2.229	4,424
2024-12-09	2.350	2.360	2.350	2.360	2.229	878
2024-12-06	2.370	2.370	2.370	2.370	2.238	1,621
2024-12-05	2.355	2.360	2.335	2.335	2.205	251
2024-12-04	2.360	2.360	2.355	2.355	2.224	1,317
2024-12-03	2.340	2.340	2.315	2.315	2.186	5,827
2024-11-29	2.305	2.305	2.305	2.305	2.177	525
2024-11-28	2.330	2.330	2.330	2.330	2.200	20
2024-11-27	2.345	2.355	2.325	2.325	2.196	81
2024-11-26	2.380	2.380	2.380	2.380	2.248	501
2024-11-25	2.430	2.430	2.415	2.415	2.281	2,433
2024-11-22	2.420	2.420	2.400	2.415	2.281	4,255
2024-11-21	2.410	2.410	2.410	2.410	2.276	500
2024-11-20	2.450	2.450	2.450	2.450	2.314	500
2024-11-19	2.420	2.420	2.410	2.415	2.281	1,263
2024-11-18	2.465	2.465	2.445	2.445	2.309	4,470
2024-11-14	2.410	2.410	2.410	2.410	2.276	2,000
2024-11-13	2.360	2.370	2.360	2.370	2.238	12,407
2024-11-11	2.385	2.385	2.365	2.380	2.248	8,299
2024-11-08	2.265	2.355	2.255	2.355	2.224	12,898
2024-11-07	2.290	2.295	2.280	2.280	2.153	1,249
2024-11-06	2.329	2.329	2.260	2.260	2.134	18,300
2024-11-05	2.290	2.290	2.290	2.290	2.163	5,000
2024-11-01	2.305	2.305	2.305	2.305	2.177	6
2024-10-31	2.315	2.325	2.305	2.305	2.177	33
2024-10-28	2.385	2.385	2.385	2.385	2.252	5,000
2024-10-25	2.390	2.395	2.380	2.385	2.252	66
2024-10-23	2.430	2.430	2.420	2.420	2.285	6
2024-10-18	2.490	2.490	2.485	2.490	2.351	1,248
2024-10-17	2.485	2.490	2.485	2.490	2.351	22,575
2024-10-14	2.555	2.565	2.555	2.565	2.422	1,376
2024-10-11	2.560	2.570	2.560	2.570	2.427	4,480
2024-10-09	2.540	2.540	2.540	2.540	2.399	3,700
2024-10-08	2.540	2.545	2.540	2.545	2.403	5,000
2024-10-07	2.540	2.545	2.540	2.545	2.403	839

← NewerPage 6 of 18 · 1,046 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.