DEME Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 142.40 | 145.40 | 141.80 | 143.60 | 141.21 | 30,018 |
| 2025-11-12 | 138.20 | 141.60 | 138.00 | 141.60 | 139.25 | 27,686 |
| 2025-11-11 | 134.40 | 138.20 | 134.20 | 138.20 | 135.90 | 13,776 |
| 2025-11-10 | 130.60 | 137.60 | 128.00 | 134.00 | 131.77 | 36,343 |
| 2025-11-07 | 126.00 | 126.20 | 123.40 | 123.80 | 121.74 | 11,722 |
| 2025-11-06 | 126.20 | 127.20 | 125.60 | 126.00 | 123.91 | 8,328 |
| 2025-11-05 | 126.60 | 127.40 | 125.80 | 127.20 | 125.09 | 8,386 |
| 2025-11-04 | 128.20 | 128.20 | 127.00 | 127.60 | 125.48 | 8,470 |
| 2025-11-03 | 130.40 | 130.60 | 128.60 | 129.00 | 126.86 | 8,401 |
| 2025-10-31 | 132.20 | 132.60 | 130.60 | 131.00 | 128.82 | 5,886 |
| 2025-10-30 | 134.00 | 134.00 | 132.00 | 132.40 | 130.20 | 7,489 |
| 2025-10-29 | 135.00 | 135.40 | 134.20 | 134.40 | 132.17 | 6,347 |
| 2025-10-28 | 135.20 | 135.40 | 134.20 | 135.00 | 132.76 | 5,368 |
| 2025-10-27 | 135.80 | 137.60 | 134.00 | 135.40 | 133.15 | 14,636 |
| 2025-10-24 | 136.00 | 136.20 | 134.20 | 135.40 | 133.15 | 12,909 |
| 2025-10-23 | 132.20 | 133.80 | 132.00 | 133.60 | 131.38 | 7,282 |
← NewerPage 5 of 5 · 256 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.