Deceuninck N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	2.580	2.630	2.580	2.630	2.484	1,303
2024-05-23	2.580	2.580	2.580	2.580	2.436	15
2024-05-22	2.515	2.540	2.515	2.540	2.399	602
2024-05-21	2.515	2.522	2.515	2.522	2.382	9,693
2024-05-20	2.535	2.535	2.535	2.535	2.394	1
2024-05-17	2.540	2.540	2.540	2.540	2.399	544
2024-05-14	2.505	2.520	2.500	2.500	2.361	1,081
2024-05-13	2.520	2.520	2.490	2.490	2.351	19
2024-05-09	2.550	2.550	2.550	2.550	2.408	59
2024-05-08	2.500	2.500	2.500	2.500	2.361	2
2024-05-07	2.480	2.485	2.480	2.485	2.347	486
2024-05-03	2.495	2.495	2.495	2.495	2.356	1,264
2024-05-02	2.520	2.520	2.500	2.500	2.308	4,337
2024-04-30	2.560	2.560	2.560	2.560	2.363	7,500
2024-04-29	2.535	2.535	2.535	2.535	2.340	98
2024-04-26	2.535	2.535	2.535	2.535	2.340	26,916
2024-04-25	2.540	2.540	2.525	2.525	2.331	6,500
2024-04-24	2.530	2.530	2.530	2.530	2.336	4,000
2024-04-22	2.540	2.545	2.525	2.532	2.337	9,075
2024-04-19	2.500	2.500	2.465	2.485	2.294	4,875
2024-04-18	2.550	2.550	2.550	2.550	2.354	5,400
2024-04-17	2.560	2.560	2.550	2.550	2.354	2,293
2024-04-16	2.520	2.520	2.510	2.510	2.317	6,456
2024-04-15	2.550	2.550	2.465	2.465	2.276	13,484
2024-04-12	2.580	2.580	2.550	2.550	2.354	9,159
2024-04-11	2.380	2.480	2.380	2.480	2.290	4,235
2024-04-10	2.355	2.380	2.345	2.380	2.197	2,334
2024-04-09	2.320	2.320	2.320	2.320	2.142	2,088
2024-04-04	2.320	2.320	2.320	2.320	2.142	1,290
2024-04-03	2.260	2.260	2.260	2.260	2.087	207
2024-04-02	2.260	2.260	2.230	2.230	2.059	2,079
2024-03-28	2.240	2.250	2.240	2.250	2.077	1,947
2024-03-27	2.235	2.235	2.235	2.235	2.063	254
2024-03-25	2.225	2.255	2.225	2.255	2.082	1,109
2024-03-22	2.250	2.250	2.250	2.250	2.077	1,953
2024-03-21	2.265	2.265	2.265	2.265	2.091	46
2024-03-20	2.265	2.265	2.265	2.265	2.091	2
2024-03-19	2.250	2.260	2.235	2.235	2.064	67
2024-03-18	2.250	2.250	2.250	2.250	2.077	1,007
2024-03-15	2.290	2.290	2.290	2.290	2.114	320
2024-03-14	2.330	2.330	2.330	2.330	2.151	2
2024-03-13	2.345	2.350	2.345	2.350	2.170	2,415
2024-03-11	2.340	2.340	2.340	2.340	2.160	424
2024-03-08	2.345	2.350	2.340	2.340	2.160	1,873
2024-03-07	2.250	2.250	2.250	2.250	2.077	99
2024-03-06	2.237	2.245	2.237	2.245	2.072	3,375
2024-03-05	2.255	2.255	2.220	2.220	2.050	6,650
2024-03-04	2.262	2.262	2.262	2.262	2.088	30,239
2024-03-01	2.240	2.270	2.240	2.261	2.088	42,107
2024-02-29	2.234	2.250	2.234	2.245	2.073	19,856
2024-02-28	2.280	2.280	2.210	2.215	2.045	11,712
2024-02-27	2.295	2.295	2.295	2.295	2.119	1,251
2024-02-26	2.240	2.240	2.240	2.240	2.068	78
2024-02-22	2.205	2.235	2.205	2.235	2.063	2,625
2024-02-21	2.220	2.220	2.220	2.220	2.050	1,140
2024-02-20	2.245	2.245	2.220	2.220	2.050	3,297
2024-02-19	2.220	2.225	2.220	2.220	2.049	2,250
2024-02-16	2.235	2.235	2.235	2.235	2.063	1,047
2024-02-15	2.220	2.220	2.220	2.220	2.049	59
2024-02-13	2.185	2.185	2.185	2.185	2.017	832

← NewerPage 8 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.