Eurocommercial Properties N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	22.550	22.550	21.850	21.950	19.063	115,297
2024-06-12	22.800	23.850	22.800	23.600	19.575	150,098
2024-06-11	23.400	23.400	22.750	22.750	18.870	91,914
2024-06-10	23.150	23.650	23.000	23.500	19.492	42,499
2024-06-07	23.450	23.650	23.050	23.150	19.202	67,409
2024-06-06	23.600	23.900	23.450	23.450	19.451	30,036
2024-06-05	23.650	23.750	23.500	23.600	19.575	35,124
2024-06-04	23.500	23.850	23.500	23.650	19.617	63,303
2024-06-03	23.100	23.650	23.000	23.600	19.575	47,380
2024-05-31	22.900	23.100	22.800	23.000	19.077	74,757
2024-05-30	22.600	22.950	22.600	22.900	18.994	39,338
2024-05-29	23.100	23.100	22.600	22.700	18.829	33,278
2024-05-28	23.050	23.450	22.950	23.100	19.160	36,460
2024-05-27	22.800	23.150	22.800	23.050	19.119	10,325
2024-05-24	22.650	23.100	22.600	22.900	18.994	40,195
2024-05-23	22.900	22.950	22.700	22.700	18.829	53,587
2024-05-22	22.750	23.050	22.500	22.900	18.994	64,750
2024-05-21	22.450	22.750	22.400	22.750	18.870	31,543
2024-05-20	22.350	22.500	22.200	22.400	18.580	19,750
2024-05-17	22.500	22.550	22.350	22.350	18.538	27,097
2024-05-16	22.650	22.750	22.400	22.550	18.704	36,274
2024-05-15	22.100	22.700	22.100	22.650	18.787	21,151
2024-05-14	22.300	22.300	22.100	22.300	18.497	23,355
2024-05-13	22.000	22.200	22.000	22.100	18.331	20,961
2024-05-10	21.900	22.450	21.600	22.000	18.248	54,248
2024-05-09	21.750	21.950	21.750	21.750	18.041	28,366
2024-05-08	22.000	22.000	21.500	21.800	18.082	31,978
2024-05-07	21.900	22.100	21.750	21.850	18.124	83,438
2024-05-06	21.800	21.950	21.750	21.850	18.124	51,667
2024-05-03	21.850	21.900	21.600	21.800	18.082	26,946
2024-05-02	21.200	21.850	21.200	21.700	17.999	43,750
2024-04-30	21.250	21.500	21.000	21.400	17.750	42,833
2024-04-29	21.150	21.450	21.150	21.350	17.709	20,647
2024-04-26	21.050	21.200	20.900	21.150	17.543	47,238
2024-04-25	21.050	21.050	20.650	20.750	17.211	57,702
2024-04-24	21.350	21.350	20.950	21.050	17.460	36,975
2024-04-23	21.100	21.350	21.100	21.350	17.709	31,827
2024-04-22	20.900	21.300	20.700	21.100	17.501	72,109
2024-04-19	20.800	20.800	20.650	20.750	17.211	26,240
2024-04-18	20.750	20.850	20.550	20.850	17.294	21,559
2024-04-17	20.950	21.200	20.650	20.650	17.128	31,296
2024-04-16	21.050	21.150	20.950	21.100	17.501	58,069
2024-04-15	21.300	21.450	21.300	21.300	17.667	24,414
2024-04-12	21.300	21.300	21.100	21.200	17.584	25,974
2024-04-11	21.200	21.250	20.800	21.150	17.543	51,489
2024-04-10	21.250	21.500	21.050	21.050	17.460	66,292
2024-04-09	21.500	21.550	21.200	21.200	17.584	42,425
2024-04-08	21.600	21.650	21.400	21.500	17.833	55,069
2024-04-05	21.500	21.650	21.400	21.600	17.916	46,524
2024-04-04	21.200	21.700	21.100	21.700	17.999	90,621
2024-04-03	21.350	21.450	21.000	21.150	17.543	47,738
2024-04-02	21.100	21.500	21.100	21.350	17.709	45,701
2024-03-28	20.860	21.160	20.660	21.140	17.535	33,389
2024-03-27	20.680	20.900	20.560	20.900	17.336	55,328
2024-03-26	20.700	20.820	20.620	20.740	17.203	45,438
2024-03-25	20.600	20.680	20.080	20.680	17.153	63,673
2024-03-22	20.780	20.940	20.220	20.480	16.987	80,954
2024-03-21	20.180	20.660	20.180	20.540	17.037	52,944
2024-03-20	20.180	20.200	19.820	20.160	16.722	33,183
2024-03-19	20.180	20.180	19.890	20.140	16.705	25,829

← NewerPage 11 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.