Eurocommercial Properties N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	20.560	20.800	20.500	20.500	15.791	22,709
2023-04-06	20.220	20.640	19.980	20.540	15.822	30,929
2023-04-05	20.800	20.860	20.100	20.220	15.575	63,187
2023-04-04	21.000	21.060	20.600	20.620	15.883	27,266
2023-04-03	21.020	21.020	20.760	20.800	16.022	32,967
2023-03-31	20.700	20.960	20.360	20.960	16.145	61,790
2023-03-30	20.200	20.740	20.100	20.620	15.883	38,703
2023-03-29	20.240	20.280	19.900	20.200	15.560	43,538
2023-03-28	20.400	20.620	19.890	20.040	15.437	49,850
2023-03-27	20.960	20.960	20.240	20.380	15.699	48,076
2023-03-24	22.280	22.840	20.320	20.580	15.853	128,850
2023-03-23	22.280	22.280	21.660	21.940	16.900	52,188
2023-03-22	22.880	22.880	22.060	22.160	17.070	116,096
2023-03-21	22.560	23.040	22.460	22.780	17.547	31,944
2023-03-20	22.400	22.740	21.900	22.680	17.470	32,217
2023-03-17	22.800	22.940	22.360	22.400	17.255	83,170
2023-03-16	23.240	23.240	22.480	22.820	17.578	31,082
2023-03-15	23.600	23.600	22.360	23.000	17.717	52,469
2023-03-14	22.740	23.620	22.700	23.520	18.117	77,535
2023-03-13	22.900	23.000	22.160	22.720	17.501	57,175
2023-03-10	22.800	23.040	22.600	22.940	17.670	50,973
2023-03-09	23.600	23.620	22.800	23.220	17.886	75,113
2023-03-08	23.420	23.900	23.200	23.740	18.287	37,189
2023-03-07	24.000	24.120	23.380	23.440	18.056	44,243
2023-03-06	23.240	23.360	23.000	23.300	17.948	21,283
2023-03-03	23.260	23.260	23.000	23.200	17.871	28,052
2023-03-02	22.880	23.360	22.880	23.180	17.855	20,847
2023-03-01	23.120	23.380	23.120	23.140	17.825	39,261
2023-02-28	23.440	23.540	23.180	23.380	18.009	64,495
2023-02-27	23.000	23.480	23.000	23.460	18.071	36,165
2023-02-24	23.000	23.280	22.960	23.060	17.763	49,505
2023-02-23	22.820	23.000	22.600	23.000	17.717	33,888
2023-02-22	22.780	22.780	22.280	22.640	17.439	27,625
2023-02-21	23.020	23.020	22.760	22.880	17.624	16,887
2023-02-20	23.640	23.640	22.900	23.020	17.732	29,819
2023-02-17	23.200	23.400	23.140	23.360	17.994	26,265
2023-02-16	23.420	23.420	23.060	23.240	17.902	25,085
2023-02-15	23.380	23.460	23.180	23.280	17.932	20,585
2023-02-14	23.320	23.980	23.300	23.560	18.148	38,999
2023-02-13	23.380	23.440	23.120	23.340	17.979	25,629
2023-02-10	23.440	23.720	23.080	23.300	17.948	25,318
2023-02-09	23.300	23.920	23.300	23.820	18.348	48,895
2023-02-08	23.180	23.560	23.180	23.540	18.133	48,490
2023-02-07	23.040	23.240	22.980	23.220	17.886	29,118
2023-02-06	23.480	23.480	23.040	23.200	17.871	24,482
2023-02-03	23.460	23.580	23.260	23.440	18.056	36,986
2023-02-02	23.280	23.560	22.920	23.560	18.148	59,403
2023-02-01	22.960	23.160	22.800	22.900	17.640	41,807
2023-01-31	23.100	23.260	22.840	22.960	17.686	76,628
2023-01-30	22.720	23.120	22.600	23.080	17.778	37,315
2023-01-27	22.600	23.220	22.520	22.880	17.624	116,307
2023-01-26	22.160	22.640	22.060	22.580	17.393	58,740
2023-01-25	22.800	22.800	21.900	22.180	17.085	58,635
2023-01-24	22.400	22.660	22.100	22.580	17.393	94,219
2023-01-23	23.000	23.180	22.620	22.820	17.116	109,534
2023-01-20	23.000	23.000	22.500	22.800	17.101	147,340
2023-01-19	22.560	22.860	22.340	22.680	17.011	90,858
2023-01-18	22.860	23.140	22.600	22.720	17.041	74,737
2023-01-17	22.640	22.900	22.300	22.780	17.086	85,992
2023-01-16	23.080	23.080	22.640	22.740	17.056	38,723

← NewerPage 16 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.