Eurocommercial Properties N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	23.550	23.700	23.350	23.650	20.539	26,828
2024-11-27	23.300	23.500	23.100	23.500	20.409	61,070
2024-11-26	23.400	23.400	23.000	23.200	20.148	51,485
2024-11-25	23.400	23.500	22.900	23.250	20.192	96,822
2024-11-22	22.600	23.400	22.600	23.300	20.235	59,801
2024-11-21	22.800	23.000	22.800	22.850	19.844	31,882
2024-11-20	22.550	23.050	22.550	22.950	19.931	44,042
2024-11-19	22.850	22.900	22.700	22.800	19.801	31,993
2024-11-18	23.300	23.300	22.800	22.850	19.844	63,747
2024-11-15	23.100	23.300	23.100	23.300	20.235	28,307
2024-11-14	23.250	23.400	23.100	23.250	20.192	38,565
2024-11-13	23.300	23.350	22.950	23.100	20.061	41,561
2024-11-12	23.300	23.350	23.100	23.250	20.192	39,161
2024-11-11	23.450	23.700	23.250	23.400	20.322	46,648
2024-11-08	23.250	23.600	23.050	23.450	20.365	42,917
2024-11-07	23.000	23.250	22.900	23.150	20.105	36,085
2024-11-06	23.600	23.600	22.800	22.900	19.888	33,612
2024-11-05	23.050	23.250	23.050	23.150	20.105	34,656
2024-11-04	23.700	23.700	23.100	23.100	20.061	70,699
2024-11-01	23.350	23.750	23.300	23.600	20.496	43,943
2024-10-31	24.100	24.100	23.150	23.350	20.279	38,605
2024-10-30	23.550	23.950	23.450	23.600	20.496	26,598
2024-10-29	23.850	23.950	23.600	23.700	20.583	21,247
2024-10-28	23.850	24.100	23.850	23.950	20.800	12,959
2024-10-25	23.750	24.150	23.750	24.000	20.843	37,632
2024-10-24	24.400	24.400	23.800	23.800	20.669	18,658
2024-10-23	23.800	24.000	23.800	23.900	20.756	19,390
2024-10-22	24.200	24.200	23.800	23.950	20.800	26,987
2024-10-21	24.450	24.600	24.200	24.200	21.017	34,788
2024-10-18	24.500	24.550	24.350	24.500	21.277	32,671
2024-10-17	24.850	24.850	24.400	24.600	21.364	29,969
2024-10-16	24.650	24.950	24.400	24.850	21.581	35,957
2024-10-15	24.400	24.700	24.350	24.600	21.364	45,698
2024-10-14	24.750	24.750	24.500	24.650	21.408	20,919
2024-10-11	24.650	24.800	24.350	24.650	21.408	28,796
2024-10-10	24.650	24.650	24.300	24.450	21.234	35,964
2024-10-09	24.700	24.700	24.300	24.550	21.321	36,030
2024-10-08	24.350	24.450	24.100	24.200	21.017	66,463
2024-10-07	24.600	24.650	24.300	24.350	21.147	28,912
2024-10-04	24.650	24.900	24.600	24.600	21.364	29,306
2024-10-03	25.050	25.050	24.600	24.600	21.364	40,402
2024-10-02	25.300	25.300	24.850	24.950	21.668	19,286
2024-10-01	24.900	25.400	24.850	25.250	21.929	44,697
2024-09-30	25.200	25.400	24.900	24.900	21.625	88,119
2024-09-27	25.200	25.400	25.100	25.300	21.972	40,954
2024-09-26	25.050	25.400	25.050	25.200	21.885	56,496
2024-09-25	25.350	25.500	25.100	25.150	21.842	48,968
2024-09-24	25.600	25.650	25.200	25.400	22.059	45,288
2024-09-23	25.550	25.700	25.350	25.500	22.146	40,385
2024-09-20	25.400	25.650	25.350	25.550	22.189	177,228
2024-09-19	25.400	25.550	25.250	25.300	21.972	38,821
2024-09-18	25.100	25.450	25.050	25.200	21.885	52,039
2024-09-17	25.400	25.650	25.200	25.200	21.885	36,689
2024-09-16	25.400	25.550	25.200	25.400	22.059	48,797
2024-09-13	24.850	25.500	24.850	25.450	22.102	42,134
2024-09-12	24.500	24.950	24.400	24.850	21.581	55,199
2024-09-11	24.800	24.800	24.600	24.600	21.364	40,310
2024-09-10	24.600	24.850	24.550	24.850	21.581	36,755
2024-09-09	24.500	24.600	24.400	24.500	21.277	27,682
2024-09-06	24.350	24.600	24.150	24.500	21.277	36,722

← NewerPage 9 of 22 · 1,284 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.