Eurocommercial Properties N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	19.730	20.180	19.730	20.120	16.689	43,049
2024-03-15	19.720	19.820	19.610	19.700	16.340	200,615
2024-03-14	19.930	19.930	19.610	19.720	16.357	42,501
2024-03-13	19.750	19.880	19.570	19.700	16.340	76,997
2024-03-12	20.000	20.280	19.680	19.730	16.365	36,935
2024-03-11	20.000	20.260	19.970	20.000	16.589	44,172
2024-03-08	20.000	20.180	19.760	20.120	16.689	29,911
2024-03-07	19.620	19.980	19.550	19.760	16.390	25,691
2024-03-06	19.600	19.850	19.570	19.620	16.274	34,614
2024-03-05	19.650	19.650	19.480	19.570	16.232	21,617
2024-03-04	19.720	19.940	19.620	19.680	16.324	14,513
2024-03-01	19.750	19.960	19.540	19.700	16.340	35,223
2024-02-29	19.590	19.890	19.570	19.810	16.431	65,294
2024-02-28	20.080	20.080	19.320	19.570	16.232	47,309
2024-02-27	19.960	19.960	19.710	19.800	16.423	23,300
2024-02-26	20.060	20.100	19.860	19.900	16.506	40,940
2024-02-23	20.160	20.240	20.060	20.160	16.722	28,917
2024-02-22	20.240	20.240	20.040	20.160	16.722	25,652
2024-02-21	19.990	20.180	19.900	20.040	16.622	34,724
2024-02-20	20.140	20.140	19.640	19.900	16.506	40,642
2024-02-19	20.120	20.220	19.920	20.040	16.622	15,475
2024-02-16	20.100	20.120	19.800	20.000	16.589	30,220
2024-02-15	19.850	20.220	19.720	20.060	16.639	35,065
2024-02-14	19.680	19.890	19.400	19.700	16.340	40,289
2024-02-13	20.140	20.160	19.620	19.640	16.290	29,652
2024-02-12	20.000	20.160	19.920	20.160	16.722	32,805
2024-02-09	20.320	20.400	19.920	19.940	16.539	34,576
2024-02-08	20.240	20.380	20.100	20.360	16.888	45,383
2024-02-07	20.140	20.260	20.040	20.040	16.622	59,771
2024-02-06	20.220	20.320	20.080	20.160	16.722	43,822
2024-02-05	20.040	20.320	19.950	20.200	16.755	40,738
2024-02-02	20.540	20.540	19.930	20.000	16.589	37,346
2024-02-01	20.800	20.800	20.180	20.220	16.772	44,128
2024-01-31	20.940	20.960	20.600	20.820	17.269	55,006
2024-01-30	21.120	21.200	20.880	20.940	17.369	21,257
2024-01-29	21.300	21.380	20.760	21.080	17.485	36,123
2024-01-26	20.820	21.120	20.820	21.040	17.452	28,589
2024-01-25	20.720	21.100	20.720	21.100	17.501	28,012
2024-01-24	20.800	21.020	20.760	21.000	17.419	48,755
2024-01-23	21.120	21.120	20.640	20.680	17.153	44,820
2024-01-22	21.180	21.260	20.820	21.120	17.518	37,585
2024-01-19	21.040	21.100	20.780	20.940	17.369	58,220
2024-01-18	21.360	21.360	20.900	20.900	17.336	36,561
2024-01-17	21.100	21.100	20.720	20.900	17.336	28,660
2024-01-16	21.280	21.640	21.240	21.320	17.684	20,401
2024-01-15	22.020	22.080	21.440	21.580	17.900	24,502
2024-01-12	22.280	22.700	21.860	21.920	18.182	71,028
2024-01-11	22.240	22.420	22.100	22.220	18.430	73,603
2024-01-10	22.580	22.940	22.500	22.880	18.447	100,776
2024-01-09	22.260	22.700	22.240	22.680	18.286	53,484
2024-01-08	22.400	22.520	22.040	22.440	18.092	26,421
2024-01-05	22.460	22.500	22.140	22.440	18.092	26,124
2024-01-04	22.220	22.440	22.100	22.440	18.092	48,198
2024-01-03	22.200	22.600	22.020	22.140	17.850	30,186
2024-01-02	22.440	22.620	22.280	22.440	18.092	38,629
2023-12-29	22.400	22.500	22.160	22.200	17.899	60,274
2023-12-28	22.440	22.520	22.140	22.420	18.076	30,023
2023-12-27	22.220	22.500	22.120	22.400	18.060	39,581
2023-12-22	22.300	22.420	22.120	22.220	17.915	19,430
2023-12-21	22.440	22.540	22.260	22.280	17.963	48,488

← NewerPage 12 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.