DEME Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 205.00 | 205.50 | 201.50 | 201.50 | 198.15 | 11,778 |
| 2026-05-06 | 202.50 | 206.25 | 202.00 | 203.50 | 200.12 | 12,077 |
| 2026-05-05 | 195.00 | 201.00 | 195.00 | 201.00 | 197.66 | 11,521 |
| 2026-05-04 | 197.40 | 197.40 | 193.60 | 194.00 | 190.78 | 9,168 |
| 2026-04-30 | 185.40 | 194.40 | 185.00 | 194.00 | 190.78 | 12,404 |
| 2026-04-29 | 186.40 | 187.00 | 186.00 | 186.80 | 183.70 | 9,641 |
| 2026-04-28 | 186.60 | 189.00 | 185.00 | 186.80 | 183.70 | 8,591 |
| 2026-04-27 | 188.00 | 189.60 | 186.00 | 186.40 | 183.30 | 9,493 |
| 2026-04-24 | 183.20 | 187.80 | 183.20 | 187.40 | 184.29 | 7,457 |
| 2026-04-23 | 183.20 | 185.00 | 183.20 | 184.60 | 181.53 | 5,514 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 3.1500 EUR |
| 2025-05-27 | 2.6600 EUR |
| 2024-05-21 | 1.4700 EUR |
| 2023-07-03 | 1.0500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.