Eurocommercial Properties N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	22.000	22.240	21.940	22.060	16.546	42,275
2022-07-28	21.440	21.880	21.440	21.880	16.411	44,228
2022-07-27	21.440	21.840	21.440	21.640	16.231	26,797
2022-07-26	21.900	22.120	21.740	21.780	16.336	47,315
2022-07-25	22.360	22.360	21.860	22.100	16.576	37,991
2022-07-22	21.320	22.300	21.320	22.200	16.651	59,602
2022-07-21	22.120	22.120	21.500	21.660	16.246	25,379
2022-07-20	22.220	22.540	21.680	21.880	16.411	27,551
2022-07-19	22.020	22.540	21.860	22.380	16.786	28,137
2022-07-18	21.840	22.200	21.840	21.980	16.486	30,525
2022-07-15	21.300	21.900	21.040	21.680	16.261	47,344
2022-07-14	21.700	21.700	21.100	21.300	15.976	70,508
2022-07-13	21.260	21.760	21.200	21.500	16.126	39,975
2022-07-12	21.720	21.720	20.800	21.440	16.081	27,699
2022-07-11	20.900	21.640	20.740	21.120	15.841	44,795
2022-07-08	20.600	21.420	20.560	21.380	16.036	86,564
2022-07-07	20.360	20.840	20.060	20.780	15.586	42,078
2022-07-06	20.000	20.060	19.650	20.020	15.016	57,242
2022-07-05	20.500	20.500	19.680	19.770	14.828	41,290
2022-07-04	20.400	20.420	19.670	20.020	15.016	41,493
2022-07-01	20.460	20.640	20.020	20.220	15.166	46,259
2022-06-30	21.840	21.840	20.400	20.540	15.406	79,286
2022-06-29	22.660	22.680	21.780	21.980	16.486	87,477
2022-06-28	22.020	23.020	22.020	22.900	17.176	70,338
2022-06-27	21.940	22.520	21.800	22.300	16.726	52,552
2022-06-24	21.000	22.060	21.000	21.940	16.456	54,179
2022-06-23	21.800	22.020	21.100	21.300	15.976	66,710
2022-06-22	22.300	22.560	21.520	22.160	16.621	64,324
2022-06-21	21.700	22.080	21.700	21.960	16.471	48,442
2022-06-20	20.660	21.900	20.660	21.700	16.276	56,399
2022-06-17	20.500	21.520	20.500	21.420	16.066	143,003
2022-06-16	21.180	21.380	20.380	20.620	15.466	76,210
2022-06-15	22.280	22.840	22.280	22.640	15.632	117,585
2022-06-14	22.700	22.860	21.820	22.280	15.384	119,692
2022-06-13	23.000	23.140	22.400	22.500	15.536	100,972
2022-06-10	23.900	23.900	22.880	23.200	16.019	84,080
2022-06-09	24.000	24.240	23.740	24.060	16.613	80,920
2022-06-08	23.700	24.280	23.660	24.140	16.668	66,905
2022-06-07	24.100	24.240	23.620	23.800	16.433	66,749
2022-06-06	24.740	24.820	24.000	24.200	16.710	82,873
2022-06-03	24.500	24.980	24.400	24.840	17.151	57,822
2022-06-02	24.500	24.500	24.060	24.200	16.710	57,064
2022-06-01	24.100	24.500	23.920	24.300	16.779	74,784
2022-05-31	24.400	24.460	23.940	23.940	16.530	124,469
2022-05-30	24.420	24.980	24.360	24.400	16.848	82,731
2022-05-27	24.080	24.420	23.940	24.120	16.654	45,642
2022-05-26	23.400	24.020	23.360	24.000	16.571	61,152
2022-05-25	22.980	23.600	22.980	23.500	16.226	53,934
2022-05-24	23.640	24.000	23.240	23.300	16.088	58,082
2022-05-23	22.800	23.820	22.560	23.660	16.337	151,607
2022-05-20	22.100	22.680	22.100	22.360	15.439	62,845
2022-05-19	22.680	22.680	21.960	22.160	15.301	85,742
2022-05-18	22.920	22.960	22.520	22.760	15.715	78,297
2022-05-17	22.200	22.920	22.200	22.680	15.660	56,708
2022-05-16	21.740	22.480	21.740	22.300	15.398	64,155
2022-05-13	22.000	22.280	21.780	22.100	15.260	69,179
2022-05-12	21.320	21.720	20.860	21.520	14.859	113,216
2022-05-11	20.840	21.540	20.840	21.420	14.790	92,274
2022-05-10	21.400	21.400	20.780	20.840	14.390	85,114
2022-05-09	21.580	21.900	20.960	21.140	14.597	91,510

← NewerPage 19 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.