Eurocommercial Properties N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	20.800	20.960	20.460	20.560	15.421	62,032
2022-10-20	20.000	20.800	20.000	20.800	15.601	31,982
2022-10-19	21.240	21.240	20.380	20.500	15.376	61,303
2022-10-18	20.820	20.920	20.580	20.580	15.436	24,555
2022-10-17	20.100	20.700	20.060	20.700	15.526	63,618
2022-10-14	20.060	20.320	19.740	20.040	15.031	52,268
2022-10-13	19.460	20.080	19.140	19.660	14.746	45,930
2022-10-12	19.480	19.800	19.390	19.440	14.581	57,957
2022-10-11	19.390	20.060	19.390	20.060	15.046	36,194
2022-10-10	19.950	20.100	19.750	19.860	14.896	52,873
2022-10-07	20.200	20.280	19.760	20.100	15.076	46,862
2022-10-06	20.640	20.640	20.000	20.000	15.001	44,390
2022-10-05	20.920	21.160	19.950	20.120	15.091	64,474
2022-10-04	20.860	21.080	20.500	20.920	15.691	55,818
2022-10-03	20.220	20.560	19.820	20.500	15.376	84,471
2022-09-30	18.860	20.440	18.860	20.360	15.271	153,697
2022-09-29	19.000	19.040	18.400	18.980	14.236	98,225
2022-09-28	18.350	18.790	17.560	18.790	14.093	145,504
2022-09-27	18.900	19.180	18.450	18.560	13.921	85,228
2022-09-26	19.340	19.350	18.900	19.090	14.318	79,448
2022-09-23	19.670	19.720	19.040	19.370	14.528	70,910
2022-09-22	20.700	20.700	19.700	19.740	14.806	47,029
2022-09-21	20.020	20.460	20.020	20.380	15.286	50,948
2022-09-20	21.380	21.380	20.140	20.280	15.211	50,856
2022-09-19	21.120	21.120	20.240	20.860	15.646	47,909
2022-09-16	20.360	20.920	20.040	20.920	15.691	247,579
2022-09-15	20.360	20.560	20.200	20.500	15.376	56,295
2022-09-14	20.540	20.820	20.220	20.420	15.316	39,654
2022-09-13	21.680	21.680	20.560	20.680	15.511	42,716
2022-09-12	20.820	21.460	20.820	21.320	15.991	32,147
2022-09-09	20.680	20.940	20.640	20.800	15.601	39,725
2022-09-08	20.660	20.800	20.420	20.540	15.406	50,503
2022-09-07	20.200	20.520	20.200	20.400	15.301	38,188
2022-09-06	20.220	20.480	20.160	20.420	15.316	38,506
2022-09-05	20.260	20.480	20.120	20.280	15.211	48,149
2022-09-02	20.800	20.800	20.100	20.600	15.451	39,692
2022-09-01	20.900	20.960	20.100	20.500	15.376	92,269
2022-08-31	20.620	21.140	20.620	20.860	15.646	66,693
2022-08-30	21.320	21.360	20.620	20.920	15.691	63,387
2022-08-29	21.500	21.500	20.980	21.140	15.856	40,867
2022-08-26	22.700	23.540	21.760	21.760	16.321	75,764
2022-08-25	21.620	22.400	21.580	21.920	16.441	53,487
2022-08-24	22.260	22.260	21.900	22.040	16.531	32,086
2022-08-23	21.620	22.420	21.620	22.260	16.696	20,033
2022-08-22	22.480	22.480	21.800	22.120	16.591	30,349
2022-08-19	22.760	22.840	22.340	22.500	16.876	28,993
2022-08-18	23.000	23.000	22.720	22.880	17.161	16,837
2022-08-17	23.300	23.360	22.620	22.720	17.041	27,593
2022-08-16	23.880	23.880	23.180	23.380	17.536	27,693
2022-08-15	23.460	23.920	23.300	23.680	17.761	35,835
2022-08-12	22.520	23.540	22.520	23.540	17.656	54,826
2022-08-11	22.900	23.200	22.720	22.800	17.101	32,690
2022-08-10	22.360	22.960	22.320	22.920	17.191	37,621
2022-08-09	21.840	22.360	21.840	22.360	16.771	39,421
2022-08-08	21.620	22.060	21.520	21.960	16.471	34,154
2022-08-05	21.700	21.800	21.460	21.560	16.171	31,299
2022-08-04	21.500	22.100	21.500	21.800	16.351	50,716
2022-08-03	21.780	21.940	21.460	21.880	16.411	41,141
2022-08-02	21.720	21.800	21.200	21.480	16.111	56,351
2022-08-01	22.100	22.100	21.800	21.800	16.351	27,898

← NewerPage 18 of 22 · 1,285 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.