Eurocommercial Properties N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	21.840	23.070	21.675	23.070	15.929	226,121
2022-02-09	21.000	21.500	20.880	21.495	14.842	75,285
2022-02-08	21.495	21.495	20.720	20.935	14.455	118,519
2022-02-07	21.500	21.710	20.960	20.970	14.479	75,635
2022-02-04	22.100	22.100	21.520	21.520	14.859	89,024
2022-02-03	21.940	22.040	21.685	21.915	15.132	67,617
2022-02-02	21.640	22.175	21.600	21.960	15.163	102,127
2022-02-01	21.750	21.750	21.175	21.500	14.845	71,388
2022-01-31	21.180	21.650	21.050	21.460	14.818	145,677
2022-01-28	20.940	21.125	20.565	21.115	14.579	110,351
2022-01-27	20.375	21.090	20.300	20.875	14.414	168,264
2022-01-26	20.000	20.710	20.000	20.595	14.220	92,712
2022-01-25	19.626	20.060	18.940	19.928	13.760	105,577
2022-01-24	19.902	20.045	19.312	19.550	13.499	138,109
2022-01-21	20.470	20.470	19.916	20.265	13.993	50,108
2022-01-20	20.060	20.430	19.894	20.325	14.034	71,305
2022-01-19	20.600	20.750	20.235	20.410	14.093	57,021
2022-01-18	20.485	20.700	20.300	20.615	14.234	58,052
2022-01-17	20.360	20.840	20.360	20.695	14.289	50,808
2022-01-14	20.740	20.740	20.310	20.585	14.213	79,206
2022-01-13	20.320	20.730	20.190	20.605	14.227	79,370
2022-01-12	20.160	20.375	20.000	20.255	13.986	72,660
2022-01-11	19.980	20.210	19.540	20.105	13.882	103,039
2022-01-10	19.260	19.922	18.922	19.896	13.738	118,246
2022-01-07	19.414	19.414	18.812	19.110	13.195	67,806
2022-01-06	18.908	19.336	18.768	19.254	13.294	51,684
2022-01-05	19.710	20.030	19.204	19.240	13.285	103,383
2022-01-04	19.680	20.145	19.624	20.075	13.861	109,852
2022-01-03	19.100	19.550	19.100	19.508	13.470	54,489
2021-12-31	18.820	19.090	18.820	19.086	13.178	22,812
2021-12-30	18.990	18.990	18.764	18.960	13.091	26,261
2021-12-29	18.998	19.020	18.624	18.784	12.970	28,685
2021-12-28	19.000	19.044	18.844	18.964	13.094	29,801
2021-12-27	18.938	19.090	18.796	18.950	13.085	41,283
2021-12-24	18.704	19.006	18.704	18.872	13.031	25,560
2021-12-23	18.700	19.044	18.614	18.810	12.988	81,736
2021-12-22	18.580	18.750	18.294	18.606	12.847	63,132
2021-12-21	18.100	18.438	17.956	18.438	12.731	94,217
2021-12-20	17.650	18.006	17.000	17.896	12.357	157,707
2021-12-17	17.574	18.098	17.462	18.098	12.496	400,094
2021-12-16	18.100	18.116	17.662	17.766	12.267	77,741
2021-12-15	18.030	18.184	17.724	17.740	12.249	64,365
2021-12-14	17.334	18.222	17.334	18.154	12.535	127,739
2021-12-13	17.900	18.062	17.444	17.500	12.083	118,634
2021-12-10	18.048	18.060	17.668	17.936	12.384	73,547
2021-12-09	17.702	17.998	17.672	17.786	12.281	106,847
2021-12-08	17.500	18.450	17.452	17.924	12.376	121,208
2021-12-07	17.236	17.740	17.236	17.544	12.114	120,425
2021-12-06	16.900	17.358	16.880	17.358	11.985	89,836
2021-12-03	17.502	17.550	16.720	16.834	11.623	113,260
2021-12-02	17.390	17.406	17.148	17.328	11.965	112,623
2021-12-01	17.350	17.718	17.322	17.718	12.234	78,604
2021-11-30	17.860	17.890	17.150	17.334	11.969	262,577
2021-11-29	18.084	18.370	17.900	17.900	12.360	132,082
2021-11-26	18.176	18.398	17.496	17.966	12.405	142,422
2021-11-25	18.242	18.852	18.184	18.852	13.017	63,130
2021-11-24	18.848	18.848	18.236	18.396	12.702	90,482
2021-11-23	18.430	18.620	18.080	18.414	12.714	106,985
2021-11-22	18.504	18.704	18.208	18.304	12.639	129,539
2021-11-19	19.140	19.140	18.382	18.662	12.886	122,472

← NewerPage 21 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.