Eurocommercial Properties N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	20.700	20.700	20.300	20.300	16.367	38,602
2023-09-26	20.540	20.740	20.500	20.600	16.609	18,902
2023-09-25	20.920	21.140	20.560	20.620	16.625	33,530
2023-09-22	21.260	21.260	20.740	21.000	16.931	37,058
2023-09-21	21.040	21.460	21.040	21.340	17.205	55,106
2023-09-20	21.480	21.480	20.840	21.220	17.109	27,893
2023-09-19	20.920	21.120	20.860	20.860	16.818	15,358
2023-09-18	21.200	21.220	20.900	20.960	16.899	32,278
2023-09-15	22.000	22.140	21.120	21.120	17.028	105,796
2023-09-14	21.800	21.980	21.500	21.860	17.625	36,006
2023-09-13	21.540	21.920	21.540	21.820	17.592	15,200
2023-09-12	21.660	21.880	21.660	21.880	17.641	15,162
2023-09-11	21.640	21.720	21.580	21.720	17.512	16,506
2023-09-08	21.800	21.800	21.320	21.620	17.431	34,891
2023-09-07	21.920	22.120	21.600	21.760	17.544	24,434
2023-09-06	22.320	22.400	22.120	22.140	17.850	20,361
2023-09-05	22.420	22.560	22.240	22.300	17.979	14,677
2023-09-04	22.540	22.640	22.240	22.500	18.141	18,085
2023-09-01	22.180	22.560	22.180	22.420	18.076	26,151
2023-08-31	22.540	22.660	22.180	22.180	17.883	75,059
2023-08-30	22.700	22.740	22.340	22.420	18.076	21,939
2023-08-29	22.200	22.760	22.080	22.740	18.334	37,984
2023-08-28	22.180	22.280	22.000	22.140	17.850	11,598
2023-08-25	21.520	22.320	21.520	22.080	17.802	22,710
2023-08-24	22.020	22.160	21.840	21.860	17.625	18,561
2023-08-23	21.500	21.980	21.500	21.980	17.721	17,634
2023-08-22	21.420	21.800	21.400	21.720	17.512	23,936
2023-08-21	21.880	21.900	21.440	21.500	17.334	19,736
2023-08-18	22.400	22.400	21.880	21.940	17.689	18,044
2023-08-17	22.000	22.300	22.000	22.160	17.867	14,439
2023-08-16	22.160	22.300	22.080	22.200	17.899	28,913
2023-08-15	22.100	22.200	21.960	22.200	17.899	16,088
2023-08-14	22.060	22.240	21.980	22.100	17.818	27,895
2023-08-11	22.420	22.440	22.060	22.220	17.915	24,723
2023-08-10	22.540	22.620	22.360	22.460	18.108	36,901
2023-08-09	22.740	22.740	22.240	22.460	18.108	24,949
2023-08-08	22.400	22.780	22.360	22.540	18.173	29,543
2023-08-07	22.660	22.660	22.440	22.580	18.205	30,226
2023-08-04	22.500	22.800	22.320	22.780	18.366	23,874
2023-08-03	22.620	22.880	22.520	22.580	18.205	18,903
2023-08-02	23.000	23.000	22.560	22.740	18.334	20,268
2023-08-01	22.760	22.820	22.700	22.700	18.302	9,081
2023-07-31	23.000	23.000	22.540	23.000	18.544	52,261
2023-07-28	22.600	22.880	22.600	22.740	18.334	15,239
2023-07-27	22.700	23.000	22.700	22.820	18.399	31,314
2023-07-26	22.800	22.840	22.580	22.680	18.286	20,198
2023-07-25	22.520	22.780	22.520	22.760	18.350	24,214
2023-07-24	22.700	22.880	22.520	22.520	18.157	34,568
2023-07-21	22.320	22.680	22.020	22.680	18.286	38,562
2023-07-20	22.040	22.360	21.840	22.040	17.770	34,820
2023-07-19	21.920	22.080	21.780	22.040	17.770	38,057
2023-07-18	21.700	21.820	21.560	21.780	17.560	18,498
2023-07-17	22.260	22.260	21.700	21.760	17.544	20,663
2023-07-14	22.600	22.600	22.260	22.320	17.996	15,307
2023-07-13	22.500	22.560	22.240	22.560	18.189	54,387
2023-07-12	21.920	22.440	21.840	22.440	18.092	47,143
2023-07-11	21.620	22.000	21.500	21.800	17.576	81,283
2023-07-10	21.880	22.040	21.620	21.720	17.512	39,458
2023-07-07	21.880	21.960	21.660	21.960	17.705	20,467
2023-07-06	22.140	22.140	21.800	21.820	17.592	24,371

← NewerPage 14 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.