Eurocommercial Properties N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	21.960	22.640	21.960	22.540	18.173	52,012
2023-12-19	22.320	22.380	22.140	22.380	18.044	62,386
2023-12-18	22.080	22.380	21.960	22.140	17.850	44,475
2023-12-15	21.660	22.260	21.660	22.260	17.947	368,346
2023-12-14	21.200	22.120	21.200	21.820	17.592	63,397
2023-12-13	21.300	21.320	21.040	21.060	16.980	39,448
2023-12-12	21.400	21.480	21.060	21.200	17.093	48,055
2023-12-11	21.360	21.400	21.080	21.300	17.173	44,589
2023-12-08	21.460	21.500	21.200	21.380	17.238	39,726
2023-12-07	22.000	22.000	21.120	21.240	17.125	36,964
2023-12-06	21.140	21.520	21.140	21.480	17.318	40,392
2023-12-05	21.800	21.900	21.280	21.500	17.334	40,145
2023-12-04	21.900	22.160	21.700	21.720	17.512	38,110
2023-12-01	21.440	21.800	21.440	21.800	17.576	27,424
2023-11-30	21.260	21.580	21.260	21.440	17.286	179,264
2023-11-29	21.220	21.460	21.060	21.360	17.222	34,166
2023-11-28	21.040	21.220	20.940	21.220	17.109	28,493
2023-11-27	20.720	21.040	20.720	21.040	16.964	20,645
2023-11-24	21.100	21.140	20.780	21.040	16.964	20,288
2023-11-23	20.780	21.100	20.680	21.080	16.996	17,345
2023-11-22	20.500	21.180	20.500	21.100	17.012	17,943
2023-11-21	20.620	21.320	20.620	20.980	16.915	34,894
2023-11-20	21.300	21.300	20.700	21.020	16.947	48,464
2023-11-17	21.000	21.440	21.000	21.300	17.173	52,212
2023-11-16	21.480	21.660	21.160	21.160	17.060	38,047
2023-11-15	22.100	22.180	21.640	21.640	17.447	65,662
2023-11-14	21.000	22.080	21.000	22.000	17.738	35,454
2023-11-13	21.660	21.720	21.220	21.220	17.109	21,319
2023-11-10	21.500	21.680	21.440	21.600	17.415	42,268
2023-11-09	21.320	21.920	21.320	21.860	17.625	32,086
2023-11-08	21.700	21.820	21.480	21.640	17.447	46,644
2023-11-07	22.000	22.000	21.560	21.680	17.480	37,168
2023-11-06	22.260	22.440	21.540	21.540	17.367	63,095
2023-11-03	21.820	22.560	21.820	22.180	17.883	62,174
2023-11-02	20.900	21.760	20.860	21.720	17.512	51,038
2023-11-01	20.320	20.780	20.280	20.780	16.754	51,242
2023-10-31	20.160	20.600	20.160	20.240	16.319	83,099
2023-10-30	19.950	20.340	19.950	20.060	16.173	36,761
2023-10-27	19.500	20.040	19.500	19.910	16.052	17,923
2023-10-26	19.260	19.660	19.260	19.640	15.835	40,171
2023-10-25	20.280	20.280	19.380	19.590	15.794	54,206
2023-10-24	19.490	19.830	19.300	19.770	15.940	59,164
2023-10-23	19.570	19.690	19.300	19.490	15.714	38,140
2023-10-20	19.260	19.670	19.260	19.610	15.811	29,200
2023-10-19	19.640	19.730	19.440	19.720	15.899	38,327
2023-10-18	20.000	20.120	19.760	19.760	15.932	33,127
2023-10-17	20.080	20.080	19.790	19.940	16.077	34,342
2023-10-16	20.060	20.280	19.790	20.120	16.222	27,361
2023-10-13	20.460	20.460	19.660	19.720	15.899	45,553
2023-10-12	20.320	20.560	20.320	20.480	16.512	28,904
2023-10-11	20.080	20.320	20.000	20.300	16.367	50,188
2023-10-10	20.460	20.520	19.940	19.940	16.077	50,957
2023-10-09	20.180	20.280	20.100	20.280	16.351	19,238
2023-10-06	20.420	20.560	20.120	20.260	16.335	42,117
2023-10-05	20.500	20.660	20.360	20.480	16.512	40,381
2023-10-04	20.200	20.620	20.140	20.620	16.625	42,264
2023-10-03	20.680	20.780	20.320	20.420	16.464	23,657
2023-10-02	21.020	21.220	20.900	20.940	16.883	27,439
2023-09-29	20.740	21.120	20.440	21.020	16.947	75,609
2023-09-28	20.700	20.700	20.160	20.360	16.415	33,964

← NewerPage 13 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.