Eurocommercial Properties N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	23.100	23.200	21.560	21.720	14.997	116,687
2022-05-05	22.760	23.320	22.580	22.600	15.605	113,969
2022-05-04	22.720	22.880	22.320	22.500	15.536	202,268
2022-05-03	23.400	23.400	22.660	22.720	15.688	62,197
2022-05-02	23.100	23.300	22.500	22.880	15.798	70,409
2022-04-29	23.440	23.940	22.940	23.140	15.978	143,060
2022-04-28	24.360	24.540	23.440	23.600	16.295	89,863
2022-04-27	24.300	24.560	23.860	23.960	16.544	81,510
2022-04-26	24.500	24.760	24.080	24.180	16.696	227,533
2022-04-25	24.860	24.860	24.280	24.380	16.834	85,682
2022-04-22	25.480	25.500	24.800	24.840	17.151	42,584
2022-04-21	25.200	26.000	25.200	25.540	17.635	44,925
2022-04-20	25.980	25.980	24.800	25.300	17.469	87,350
2022-04-19	25.900	26.200	25.260	25.260	17.441	64,488
2022-04-14	25.400	26.100	25.040	25.920	17.897	118,596
2022-04-13	24.260	25.235	24.260	25.130	17.352	55,222
2022-04-12	25.055	25.335	24.480	24.490	16.910	82,099
2022-04-11	24.800	25.690	24.540	25.540	17.635	68,935
2022-04-08	24.390	24.940	24.370	24.880	17.179	30,196
2022-04-07	24.000	24.910	24.000	24.255	16.748	60,260
2022-04-06	24.620	24.735	24.040	24.375	16.830	96,644
2022-04-05	24.705	25.050	24.510	24.565	16.962	60,828
2022-04-04	24.535	24.930	24.000	24.525	16.934	81,147
2022-04-01	24.815	24.885	24.300	24.310	16.785	74,325
2022-03-31	25.000	25.220	24.505	24.845	17.155	114,656
2022-03-30	24.960	25.590	24.115	25.200	17.400	121,199
2022-03-29	23.645	25.100	23.550	25.090	17.324	194,687
2022-03-28	22.920	23.430	22.425	23.320	16.102	113,052
2022-03-25	21.700	22.800	21.515	22.800	15.743	142,115
2022-03-24	21.745	21.745	20.730	21.140	14.597	97,356
2022-03-23	22.000	22.270	21.225	21.260	14.680	110,538
2022-03-22	21.720	22.400	21.545	22.140	15.287	156,011
2022-03-21	21.185	21.775	21.180	21.350	14.742	65,391
2022-03-18	21.125	21.600	20.800	21.215	14.648	379,026
2022-03-17	21.055	21.405	20.920	21.105	14.572	67,115
2022-03-16	20.750	21.340	20.480	20.835	14.386	91,589
2022-03-15	20.580	20.750	20.150	20.350	14.051	73,256
2022-03-14	19.768	20.880	19.768	20.450	14.120	83,957
2022-03-11	19.828	20.360	19.130	20.105	13.882	152,730
2022-03-10	19.978	19.978	19.138	19.386	13.386	93,958
2022-03-09	19.458	19.866	18.724	19.500	13.464	143,038
2022-03-08	18.230	19.146	18.230	18.680	12.898	100,004
2022-03-07	19.520	19.520	18.200	18.350	12.670	179,019
2022-03-04	20.930	20.935	19.984	20.000	13.809	118,601
2022-03-03	21.695	21.740	20.920	21.015	14.510	63,757
2022-03-02	21.020	21.455	20.455	21.395	14.773	115,792
2022-03-01	22.300	22.875	21.180	21.200	14.638	152,124
2022-02-28	22.340	22.455	21.830	22.180	15.315	109,911
2022-02-25	21.750	22.755	21.725	22.660	15.646	93,194
2022-02-24	21.500	22.190	21.365	21.905	15.125	134,688
2022-02-23	22.540	23.070	22.355	22.365	15.442	39,331
2022-02-22	22.100	22.670	21.720	22.555	15.574	63,150
2022-02-21	22.915	23.000	22.340	22.450	15.501	58,270
2022-02-18	23.000	23.415	22.755	22.800	15.743	68,457
2022-02-17	23.380	23.455	22.965	23.170	15.998	76,762
2022-02-16	22.125	23.380	22.125	23.240	16.047	99,100
2022-02-15	22.100	22.285	21.585	22.200	15.329	92,784
2022-02-14	22.380	22.380	21.785	22.245	15.360	106,697
2022-02-11	23.080	23.080	22.570	22.775	15.726	65,491
2022-02-10	21.840	23.070	21.675	23.070	15.929	226,121

← NewerPage 20 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.