Eurocommercial Properties N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	23.900	24.500	23.900	24.350	21.147	46,844
2024-09-04	23.750	23.900	23.200	23.850	20.713	40,299
2024-09-03	23.750	23.750	23.300	23.500	20.409	33,521
2024-09-02	23.550	23.850	23.450	23.700	20.583	36,856
2024-08-30	23.550	23.750	23.350	23.400	20.322	122,323
2024-08-29	23.800	24.050	23.200	23.250	20.192	55,647
2024-08-28	24.000	24.050	23.700	23.800	20.669	75,246
2024-08-27	24.000	24.250	23.700	23.800	20.669	44,651
2024-08-26	23.750	24.050	23.700	23.950	20.800	39,918
2024-08-23	23.300	23.750	23.300	23.750	20.626	39,977
2024-08-22	23.650	23.750	23.500	23.500	20.409	24,328
2024-08-21	23.100	23.700	23.100	23.700	20.583	30,210
2024-08-20	23.100	23.700	23.100	23.400	20.322	56,699
2024-08-19	23.350	23.400	23.200	23.400	20.322	25,719
2024-08-16	23.350	23.350	23.100	23.200	20.148	17,718
2024-08-15	23.350	23.350	23.200	23.250	20.192	18,254
2024-08-14	23.300	23.400	23.100	23.200	20.148	22,969
2024-08-13	23.150	23.350	23.050	23.300	20.235	40,376
2024-08-12	23.250	23.300	22.950	23.000	19.975	27,076
2024-08-09	23.150	23.350	23.050	23.250	20.192	53,734
2024-08-08	23.000	23.200	22.850	23.150	20.105	53,717
2024-08-07	22.900	23.100	22.900	23.050	20.018	21,177
2024-08-06	22.750	22.800	22.150	22.700	19.714	34,028
2024-08-05	22.500	22.700	21.900	22.450	19.497	65,163
2024-08-02	22.950	23.150	22.700	23.100	20.061	60,483
2024-08-01	22.950	23.250	22.950	23.000	19.975	25,459
2024-07-31	22.950	23.300	22.900	23.000	19.975	54,542
2024-07-30	22.950	23.100	22.900	22.950	19.931	19,057
2024-07-29	22.950	23.150	22.900	22.950	19.931	23,927
2024-07-26	22.950	23.050	22.700	22.850	19.844	28,132
2024-07-25	22.900	22.900	22.550	22.850	19.844	36,107
2024-07-24	22.900	23.050	22.750	22.900	19.888	29,744
2024-07-23	23.200	23.350	23.000	23.100	20.061	44,681
2024-07-22	22.800	23.200	22.800	23.200	20.148	38,658
2024-07-19	23.300	23.300	22.850	22.850	19.844	38,982
2024-07-18	23.050	23.250	23.050	23.150	20.105	23,566
2024-07-17	23.000	23.100	23.000	23.050	20.018	19,618
2024-07-16	23.000	23.150	22.900	23.000	19.975	30,565
2024-07-15	23.050	23.250	22.950	23.150	20.105	26,369
2024-07-12	23.100	23.200	22.900	23.100	20.061	41,504
2024-07-11	22.700	23.150	22.650	23.000	19.975	42,790
2024-07-10	22.600	22.850	22.550	22.700	19.714	24,639
2024-07-09	22.500	22.750	22.500	22.500	19.540	42,569
2024-07-08	22.700	22.850	22.500	22.500	19.540	35,979
2024-07-05	22.450	22.800	22.450	22.700	19.714	38,073
2024-07-04	22.400	22.800	22.400	22.500	19.540	20,555
2024-07-03	22.500	22.500	22.250	22.500	19.540	38,414
2024-07-02	22.500	22.500	22.250	22.250	19.323	43,057
2024-07-01	22.700	22.750	22.350	22.500	19.540	58,551
2024-06-28	22.450	22.600	22.300	22.500	19.540	121,182
2024-06-27	21.950	22.450	21.850	22.250	19.323	80,139
2024-06-26	22.000	22.150	21.800	22.000	19.106	82,731
2024-06-25	22.250	22.400	22.050	22.050	19.150	47,844
2024-06-24	22.000	22.350	22.000	22.200	19.280	30,800
2024-06-21	22.000	22.200	21.950	22.000	19.106	109,814
2024-06-20	21.900	22.300	21.900	22.250	19.323	32,170
2024-06-19	22.050	22.250	21.900	21.950	19.063	36,330
2024-06-18	21.700	22.350	21.700	22.150	19.236	75,400
2024-06-17	21.850	22.050	21.650	21.650	18.802	61,058
2024-06-14	21.950	22.000	21.350	21.650	18.802	85,068

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	1.1100 EUR
2026-01-09	0.7200 EUR
2025-06-05	1.1200 EUR
2025-01-10	0.6800 EUR
2024-06-13	1.0600 EUR
2024-01-11	0.6400 EUR
2023-06-15	1.0000 EUR
2023-01-24	0.6000 EUR
2022-06-16	1.5200 EUR
2021-06-10	0.5000 EUR
2019-11-07	2.1800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.