Eurocommercial Properties N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	21.880	22.100	21.560	22.000	17.738	53,786
2023-07-04	21.500	21.980	21.480	21.860	17.625	66,185
2023-07-03	21.380	21.500	21.240	21.320	17.189	27,099
2023-06-30	21.240	21.580	21.080	21.240	17.125	64,933
2023-06-29	20.740	20.800	20.560	20.720	16.706	27,596
2023-06-28	20.560	20.800	20.420	20.800	16.770	23,402
2023-06-27	20.420	20.540	20.320	20.440	16.480	15,943
2023-06-26	20.260	20.320	20.120	20.320	16.383	32,492
2023-06-23	20.300	20.360	20.220	20.280	16.351	40,106
2023-06-22	20.260	20.400	20.180	20.360	16.415	35,650
2023-06-21	20.500	20.500	20.200	20.320	16.383	39,943
2023-06-20	20.700	20.740	20.500	20.640	16.641	25,252
2023-06-19	21.120	21.120	20.680	20.760	16.738	26,461
2023-06-16	21.000	21.260	20.840	21.220	17.109	84,059
2023-06-15	21.580	21.600	20.940	21.060	16.980	68,706
2023-06-14	22.300	22.660	22.300	22.420	17.270	70,154
2023-06-13	22.600	22.600	22.200	22.280	17.162	34,129
2023-06-12	22.800	22.800	22.480	22.540	17.362	44,012
2023-06-09	22.700	22.920	22.440	22.880	17.624	37,592
2023-06-08	22.500	22.820	22.460	22.800	17.563	41,160
2023-06-07	22.540	22.760	22.320	22.560	17.378	36,070
2023-06-06	22.000	22.520	22.000	22.480	17.316	15,373
2023-06-05	22.540	22.820	22.420	22.420	17.270	24,551
2023-06-02	21.880	22.440	21.640	22.420	17.270	49,764
2023-06-01	21.340	21.600	20.800	21.560	16.607	83,111
2023-05-31	21.120	21.440	21.080	21.340	16.438	91,653
2023-05-30	21.300	21.460	21.260	21.260	16.376	26,612
2023-05-29	21.500	21.560	21.160	21.240	16.361	19,487
2023-05-26	21.500	21.500	21.280	21.280	16.392	24,644
2023-05-25	21.500	21.500	21.100	21.380	16.469	34,055
2023-05-24	21.460	21.460	21.200	21.220	16.346	23,684
2023-05-23	21.400	21.680	21.300	21.600	16.638	28,669
2023-05-22	21.300	21.460	21.160	21.300	16.407	16,034
2023-05-19	21.200	21.380	21.100	21.320	16.423	18,873
2023-05-18	21.440	21.500	21.100	21.200	16.330	34,068
2023-05-17	21.200	21.440	21.040	21.300	16.407	34,391
2023-05-16	21.200	21.340	21.160	21.320	16.423	26,651
2023-05-15	21.300	21.320	21.000	21.320	16.423	30,768
2023-05-12	21.060	21.400	21.000	21.000	16.176	32,291
2023-05-11	20.740	21.380	20.740	21.080	16.238	31,725
2023-05-10	21.160	21.200	20.720	20.920	16.114	40,728
2023-05-09	21.500	21.520	21.100	21.100	16.253	54,500
2023-05-08	21.580	21.800	21.520	21.700	16.715	24,771
2023-05-05	21.700	21.700	21.200	21.560	16.607	46,079
2023-05-04	21.400	21.440	21.100	21.320	16.423	31,998
2023-05-03	21.620	21.680	21.200	21.480	16.546	55,822
2023-05-02	21.960	22.040	21.500	21.580	16.623	30,996
2023-04-28	21.000	21.800	21.000	21.740	16.746	36,385
2023-04-27	20.560	21.480	20.560	21.340	16.438	26,633
2023-04-26	21.220	21.480	20.620	21.360	16.453	49,875
2023-04-25	21.080	21.080	20.580	20.800	16.022	41,289
2023-04-24	21.340	21.460	21.200	21.220	16.346	23,773
2023-04-21	21.560	21.700	21.220	21.360	16.453	47,831
2023-04-20	21.860	21.960	21.680	21.680	16.700	44,537
2023-04-19	21.120	21.800	20.820	21.780	16.777	53,126
2023-04-18	21.660	21.960	21.660	21.680	16.700	29,128
2023-04-17	21.180	21.760	21.180	21.620	16.654	50,482
2023-04-14	21.100	21.580	20.960	21.540	16.592	65,635
2023-04-13	21.120	21.120	20.760	21.000	16.176	37,104
2023-04-12	20.500	21.060	20.400	21.000	16.176	51,682

← NewerPage 15 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.