Eurocommercial Properties N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	23.080	23.080	22.640	22.740	17.056	38,723
2023-01-13	23.500	23.500	22.820	22.840	17.131	75,344
2023-01-12	23.000	23.600	22.920	23.300	17.476	105,012
2023-01-11	23.500	23.600	23.140	23.280	17.461	41,191
2023-01-10	23.800	23.940	23.420	23.540	17.656	58,973
2023-01-09	23.840	24.060	23.720	23.900	17.926	50,201
2023-01-06	23.660	23.760	23.340	23.740	17.806	33,973
2023-01-05	23.420	23.900	23.000	23.580	17.686	50,745
2023-01-04	23.500	23.980	23.480	23.640	17.731	57,819
2023-01-03	23.300	23.700	23.300	23.480	17.611	32,980
2023-01-02	23.040	23.440	22.920	23.300	17.476	26,417
2022-12-30	22.800	22.920	22.600	22.600	16.951	29,298
2022-12-29	22.780	22.820	22.600	22.800	17.101	21,259
2022-12-28	22.780	23.160	22.640	22.840	17.131	32,584
2022-12-27	22.900	22.900	22.720	22.860	17.146	21,339
2022-12-23	22.500	22.880	22.480	22.740	17.056	29,866
2022-12-22	22.380	22.580	22.280	22.520	16.891	46,325
2022-12-21	22.100	22.520	21.780	22.380	16.786	86,312
2022-12-20	21.880	21.880	21.200	21.780	16.336	39,601
2022-12-19	22.460	22.460	21.920	22.080	16.561	39,269
2022-12-16	22.260	22.420	21.660	21.960	16.471	118,596
2022-12-15	22.600	22.780	22.400	22.440	16.831	52,942
2022-12-14	22.280	22.900	22.280	22.760	17.071	41,432
2022-12-13	22.100	23.200	22.080	22.660	16.996	74,161
2022-12-12	23.060	23.060	21.940	22.100	16.576	51,092
2022-12-09	23.000	23.080	22.380	23.020	17.266	56,075
2022-12-08	22.720	23.240	22.440	22.500	16.876	93,933
2022-12-07	22.720	23.020	22.620	22.960	17.221	51,783
2022-12-06	23.100	23.420	22.900	23.120	17.341	77,568
2022-12-05	22.640	23.280	22.640	23.160	17.371	62,017
2022-12-02	22.620	23.140	22.600	22.800	17.101	44,528
2022-12-01	22.860	23.180	22.840	22.880	17.161	38,816
2022-11-30	23.660	23.660	22.660	22.900	17.176	99,619
2022-11-29	23.280	23.480	23.180	23.420	17.566	39,400
2022-11-28	23.500	23.500	22.980	23.400	17.551	51,224
2022-11-25	23.900	23.900	22.920	23.200	17.401	62,465
2022-11-24	23.500	23.920	23.260	23.460	17.596	74,459
2022-11-23	22.900	23.380	22.900	23.220	17.416	25,421
2022-11-22	23.160	23.440	23.160	23.320	17.491	26,495
2022-11-21	23.120	23.440	23.080	23.240	17.431	40,478
2022-11-18	22.940	23.100	22.520	23.100	17.326	52,439
2022-11-17	22.500	22.920	22.500	22.900	17.176	39,132
2022-11-16	22.900	22.940	22.320	22.660	16.996	57,337
2022-11-15	22.900	23.180	22.600	22.980	17.236	37,532
2022-11-14	23.400	23.580	22.860	23.060	17.296	40,332
2022-11-11	23.060	23.760	23.060	23.360	17.521	77,429
2022-11-10	22.120	23.260	21.800	23.180	17.386	74,230
2022-11-09	23.000	23.000	22.300	22.440	16.831	46,340
2022-11-08	22.680	22.980	22.540	22.760	17.071	72,631
2022-11-07	22.040	22.940	22.000	22.600	16.951	64,597
2022-11-04	22.000	22.440	21.800	21.920	16.441	46,357
2022-11-03	22.380	22.500	21.840	21.940	16.456	78,671
2022-11-02	22.700	22.800	21.920	22.400	16.801	181,314
2022-11-01	22.680	23.020	22.480	22.620	16.966	77,066
2022-10-31	22.080	22.380	21.840	22.260	16.696	65,708
2022-10-28	21.900	22.080	21.540	22.080	16.561	81,148
2022-10-27	21.400	21.980	21.180	21.900	16.426	46,733
2022-10-26	21.540	21.640	21.280	21.440	16.081	39,998
2022-10-25	20.780	21.500	20.700	21.500	16.126	59,194
2022-10-24	20.560	20.920	20.220	20.920	15.691	55,542

← NewerPage 17 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.