Deceuninck N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	2.200	2.200	2.200	2.200	2.031	234
2024-02-09	2.200	2.200	2.190	2.200	2.031	3,819
2024-02-07	2.180	2.180	2.180	2.180	2.013	25
2024-02-06	2.195	2.195	2.195	2.195	2.027	242
2024-02-02	2.250	2.260	2.220	2.240	2.068	6,082
2024-02-01	2.265	2.265	2.265	2.265	2.091	63
2024-01-31	2.255	2.265	2.255	2.265	2.091	21,937
2024-01-30	2.260	2.267	2.260	2.260	2.086	5,861
2024-01-29	2.273	2.273	2.270	2.270	2.096	20,905
2024-01-26	2.265	2.275	2.265	2.275	2.100	79,191
2024-01-25	2.270	2.271	2.270	2.270	2.096	79,737
2024-01-24	2.265	2.270	2.265	2.270	2.096	44,303
2024-01-23	2.266	2.266	2.260	2.260	2.086	12,846
2024-01-22	2.267	2.275	2.267	2.275	2.100	24,552
2024-01-19	2.250	2.270	2.250	2.270	2.096	120,797
2024-01-18	2.270	2.273	2.250	2.250	2.077	19,332
2024-01-17	2.240	2.290	2.240	2.280	2.105	93,309
2024-01-16	2.260	2.260	2.230	2.239	2.067	20,060
2024-01-15	2.265	2.265	2.255	2.265	2.091	25,017
2024-01-12	2.265	2.265	2.260	2.265	2.091	72,390
2024-01-11	2.260	2.265	2.255	2.255	2.082	37,629
2024-01-10	2.295	2.295	2.260	2.265	2.091	6,662
2024-01-09	2.255	2.280	2.240	2.275	2.100	6,485
2024-01-08	2.250	2.255	2.245	2.250	2.077	2,195
2024-01-05	2.230	2.250	2.230	2.250	2.077	5,426
2024-01-04	2.220	2.245	2.220	2.245	2.073	8,322
2024-01-03	2.235	2.235	2.210	2.220	2.050	8,814
2024-01-02	2.265	2.265	2.240	2.245	2.073	2,753
2023-12-29	2.280	2.280	2.275	2.275	2.100	8,499
2023-12-28	2.300	2.310	2.295	2.295	2.119	6,979
2023-12-27	2.285	2.285	2.285	2.285	2.110	250
2023-12-22	2.285	2.285	2.275	2.280	2.105	2,736
2023-12-21	2.280	2.285	2.275	2.285	2.110	708
2023-12-20	2.300	2.305	2.275	2.290	2.114	3,422
2023-12-19	2.295	2.295	2.290	2.290	2.114	1,409
2023-12-18	2.250	2.250	2.220	2.225	2.054	19,166
2023-12-15	2.260	2.260	2.250	2.255	2.082	9,273
2023-12-14	2.275	2.280	2.230	2.245	2.073	4,242
2023-12-13	2.255	2.255	2.235	2.235	2.063	3,383
2023-12-12	2.280	2.285	2.255	2.255	2.082	8,089
2023-12-11	2.305	2.305	2.280	2.280	2.105	11,254
2023-12-08	2.325	2.345	2.325	2.335	2.156	768
2023-12-07	2.310	2.315	2.300	2.315	2.137	659
2023-12-06	2.345	2.345	2.330	2.340	2.160	5,579
2023-12-05	2.350	2.350	2.330	2.335	2.156	1,871
2023-12-04	2.340	2.380	2.340	2.365	2.183	9,783
2023-12-01	2.295	2.325	2.295	2.325	2.146	1,563
2023-11-30	2.310	2.310	2.265	2.265	2.091	4,753
2023-11-29	2.285	2.335	2.285	2.315	2.137	4,150
2023-11-28	2.225	2.280	2.225	2.280	2.105	9,830
2023-11-27	2.270	2.270	2.245	2.245	2.073	2,489
2023-11-24	2.260	2.265	2.260	2.265	2.091	6,233
2023-11-23	2.265	2.270	2.265	2.270	2.096	1,227
2023-11-22	2.280	2.280	2.280	2.280	2.105	1,528
2023-11-21	2.275	2.285	2.270	2.280	2.105	3,346
2023-11-20	2.285	2.295	2.285	2.285	2.109	11,803
2023-11-17	2.325	2.340	2.320	2.325	2.146	10,849
2023-11-16	2.325	2.325	2.325	2.325	2.146	2,112
2023-11-15	2.355	2.355	2.335	2.344	2.164	6,979
2023-11-14	2.295	2.350	2.295	2.310	2.132	1,041

← NewerPage 9 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.