Deceuninck N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-04	2.565	2.565	2.565	2.565	2.422	1,500
2024-10-03	2.580	2.580	2.560	2.560	2.418	256
2024-10-02	2.600	2.600	2.600	2.600	2.455	424
2024-10-01	2.645	2.650	2.640	2.650	2.503	3,400
2024-09-30	2.625	2.625	2.600	2.625	2.479	3,305
2024-09-27	2.625	2.630	2.620	2.630	2.484	3,601
2024-09-26	2.600	2.640	2.600	2.640	2.493	14,600
2024-09-25	2.565	2.590	2.565	2.580	2.436	1,744
2024-09-24	2.570	2.590	2.570	2.580	2.436	8,073
2024-09-23	2.585	2.585	2.560	2.565	2.422	3,015
2024-09-20	2.505	2.515	2.505	2.515	2.375	903
2024-09-19	2.555	2.570	2.555	2.570	2.427	20,877
2024-09-18	2.520	2.530	2.520	2.520	2.380	14,096
2024-09-17	2.535	2.535	2.515	2.515	2.375	3,376
2024-09-16	2.465	2.505	2.465	2.505	2.366	23,104
2024-09-12	2.435	2.440	2.435	2.440	2.304	2,882
2024-09-11	2.450	2.450	2.435	2.435	2.300	2,522
2024-09-10	2.425	2.440	2.425	2.440	2.304	960
2024-09-09	2.430	2.430	2.430	2.430	2.295	967
2024-09-06	2.425	2.425	2.425	2.425	2.290	186
2024-09-04	2.460	2.460	2.450	2.450	2.314	12,840
2024-09-02	2.370	2.480	2.370	2.465	2.328	3,882
2024-08-30	2.385	2.385	2.385	2.385	2.252	928
2024-08-29	2.360	2.360	2.355	2.355	2.224	1,390
2024-08-28	2.375	2.375	2.375	2.375	2.243	73
2024-08-27	2.325	2.325	2.325	2.325	2.196	609
2024-08-23	2.340	2.340	2.340	2.340	2.210	1
2024-08-21	2.390	2.390	2.390	2.390	2.257	3,874
2024-08-20	2.395	2.395	2.395	2.395	2.262	11,435
2024-08-19	2.365	2.380	2.360	2.380	2.248	2,069
2024-08-16	2.270	2.275	2.270	2.275	2.148	813
2024-08-14	2.260	2.280	2.260	2.275	2.148	3,678
2024-08-12	2.315	2.315	2.315	2.315	2.186	10,257
2024-08-08	2.310	2.310	2.290	2.290	2.163	437
2024-08-07	2.300	2.310	2.300	2.310	2.182	5,600
2024-08-06	2.335	2.335	2.335	2.335	2.205	1,631
2024-08-05	2.300	2.300	2.260	2.260	2.134	1,614
2024-08-02	2.370	2.370	2.370	2.370	2.238	1,000
2024-07-30	2.465	2.465	2.465	2.465	2.328	1,000
2024-07-25	2.475	2.475	2.475	2.475	2.337	4
2024-07-23	2.565	2.565	2.565	2.565	2.422	9
2024-07-19	2.565	2.565	2.565	2.565	2.422	1
2024-07-16	2.530	2.530	2.520	2.530	2.389	1,344
2024-07-15	2.615	2.615	2.605	2.605	2.460	477
2024-07-12	2.595	2.600	2.595	2.600	2.455	3,491
2024-07-08	2.370	2.370	2.370	2.370	2.238	2,628
2024-07-01	2.365	2.365	2.365	2.365	2.233	1
2024-06-28	2.400	2.400	2.400	2.400	2.267	30
2024-06-24	2.465	2.465	2.465	2.465	2.328	32
2024-06-21	2.455	2.455	2.455	2.455	2.318	2,663
2024-06-20	2.525	2.525	2.525	2.525	2.385	875
2024-06-19	2.515	2.515	2.515	2.515	2.375	3,826
2024-06-14	2.580	2.580	2.560	2.560	2.418	414
2024-06-13	2.585	2.585	2.585	2.585	2.441	10
2024-06-07	2.550	2.550	2.550	2.550	2.408	170
2024-06-05	2.525	2.525	2.525	2.525	2.385	2,374
2024-06-03	2.555	2.555	2.555	2.555	2.413	704
2024-05-31	2.575	2.575	2.550	2.550	2.408	1,017
2024-05-29	2.580	2.580	2.580	2.580	2.436	1,164
2024-05-28	2.595	2.595	2.595	2.595	2.451	649

← NewerPage 7 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.