DEME Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 137.00 | 137.60 | 135.40 | 136.80 | 134.53 | 6,685 |
| 2025-08-20 | 139.40 | 140.00 | 136.20 | 136.80 | 134.53 | 7,600 |
| 2025-08-19 | 142.60 | 143.60 | 139.60 | 139.60 | 137.28 | 15,897 |
| 2025-08-18 | 134.80 | 140.60 | 133.00 | 140.60 | 138.26 | 20,903 |
| 2025-08-15 | 130.40 | 134.80 | 130.40 | 131.80 | 129.61 | 12,703 |
| 2025-08-14 | 129.80 | 131.00 | 129.00 | 130.00 | 127.84 | 6,226 |
| 2025-08-13 | 132.00 | 132.00 | 129.80 | 129.80 | 127.64 | 4,871 |
| 2025-08-12 | 128.80 | 130.80 | 128.60 | 130.40 | 128.23 | 7,202 |
| 2025-08-11 | 132.80 | 133.40 | 128.40 | 128.40 | 126.27 | 4,978 |
| 2025-08-08 | 130.80 | 132.80 | 130.80 | 132.00 | 129.81 | 5,108 |
| 2025-08-07 | 131.60 | 133.20 | 131.00 | 131.20 | 129.02 | 5,476 |
| 2025-08-06 | 130.20 | 133.80 | 130.20 | 130.60 | 128.43 | 7,088 |
| 2025-08-05 | 129.00 | 130.60 | 127.80 | 130.20 | 128.04 | 5,877 |
| 2025-08-04 | 128.40 | 129.80 | 128.40 | 128.40 | 126.27 | 4,230 |
| 2025-08-01 | 130.60 | 131.60 | 127.60 | 127.80 | 125.68 | 8,041 |
| 2025-07-31 | 133.00 | 133.20 | 130.80 | 131.80 | 129.61 | 14,308 |
| 2025-07-30 | 132.80 | 133.20 | 132.40 | 132.60 | 130.40 | 3,264 |
| 2025-07-29 | 132.20 | 133.60 | 132.00 | 132.40 | 130.20 | 4,292 |
| 2025-07-28 | 133.40 | 134.20 | 131.60 | 131.80 | 129.61 | 5,548 |
| 2025-07-25 | 131.80 | 132.60 | 131.20 | 132.20 | 130.00 | 3,515 |
| 2025-07-24 | 132.40 | 133.40 | 131.20 | 132.20 | 130.00 | 5,291 |
| 2025-07-23 | 131.60 | 132.00 | 130.80 | 131.60 | 129.41 | 4,988 |
| 2025-07-22 | 132.00 | 132.40 | 130.20 | 130.40 | 128.23 | 5,351 |
| 2025-07-21 | 131.00 | 132.40 | 131.00 | 132.00 | 129.81 | 3,895 |
| 2025-07-18 | 130.80 | 131.60 | 129.80 | 130.80 | 128.63 | 8,949 |
| 2025-07-17 | 131.00 | 132.40 | 130.40 | 130.80 | 128.63 | 4,586 |
| 2025-07-16 | 130.20 | 131.40 | 129.80 | 130.00 | 127.84 | 9,734 |
| 2025-07-15 | 130.00 | 132.00 | 129.60 | 130.40 | 128.23 | 7,610 |
| 2025-07-14 | 127.40 | 129.60 | 127.40 | 129.40 | 127.25 | 5,229 |
| 2025-07-11 | 129.00 | 129.20 | 127.60 | 128.40 | 126.27 | 5,510 |
| 2025-07-10 | 128.20 | 129.60 | 127.80 | 129.60 | 127.45 | 8,100 |
| 2025-07-09 | 129.40 | 129.40 | 127.60 | 128.40 | 126.27 | 6,931 |
| 2025-07-08 | 129.40 | 130.00 | 128.80 | 129.40 | 127.25 | 5,219 |
| 2025-07-07 | 129.20 | 130.00 | 129.00 | 129.40 | 127.25 | 4,853 |
| 2025-07-04 | 129.60 | 130.00 | 128.00 | 129.80 | 127.64 | 6,476 |
| 2025-07-03 | 129.80 | 131.00 | 129.20 | 129.80 | 127.64 | 4,795 |
| 2025-07-02 | 128.80 | 130.20 | 127.80 | 129.20 | 127.05 | 9,419 |
| 2025-07-01 | 128.40 | 129.40 | 127.60 | 128.00 | 125.87 | 9,353 |
| 2025-06-30 | 131.60 | 132.20 | 128.40 | 128.80 | 126.66 | 10,236 |
| 2025-06-27 | 129.20 | 131.00 | 129.20 | 130.60 | 128.43 | 11,064 |
| 2025-06-26 | 128.00 | 129.20 | 127.60 | 128.00 | 125.87 | 12,988 |
| 2025-06-25 | 127.40 | 129.20 | 127.40 | 127.40 | 125.28 | 12,425 |
| 2025-06-24 | 129.80 | 130.40 | 126.40 | 126.40 | 124.30 | 27,067 |
| 2025-06-23 | 130.60 | 131.20 | 125.60 | 126.60 | 124.50 | 51,861 |
| 2025-06-20 | 131.80 | 134.60 | 131.80 | 133.80 | 131.58 | 21,826 |
| 2025-06-19 | 133.40 | 134.00 | 131.80 | 131.80 | 129.61 | 8,581 |
| 2025-06-18 | 135.00 | 136.20 | 134.60 | 136.00 | 133.74 | 6,527 |
| 2025-06-17 | 134.00 | 135.80 | 133.20 | 135.00 | 132.76 | 6,229 |
| 2025-06-16 | 135.00 | 135.80 | 134.60 | 134.80 | 132.56 | 4,446 |
| 2025-06-13 | 134.60 | 136.80 | 134.20 | 135.80 | 133.54 | 6,295 |
| 2025-06-12 | 136.00 | 137.40 | 135.80 | 136.60 | 134.33 | 4,896 |
| 2025-06-11 | 139.60 | 140.40 | 136.00 | 136.80 | 134.53 | 6,810 |
| 2025-06-10 | 140.20 | 140.80 | 138.60 | 139.60 | 137.28 | 8,397 |
| 2025-06-09 | 138.80 | 140.60 | 138.40 | 139.60 | 137.28 | 5,332 |
| 2025-06-06 | 137.20 | 138.80 | 136.80 | 138.60 | 136.30 | 4,444 |
| 2025-06-05 | 137.20 | 139.40 | 136.40 | 137.00 | 134.72 | 5,034 |
| 2025-06-04 | 138.80 | 139.40 | 137.00 | 137.00 | 134.72 | 5,954 |
| 2025-06-03 | 138.00 | 138.40 | 136.00 | 138.40 | 136.10 | 6,161 |
| 2025-06-02 | 136.00 | 137.80 | 135.40 | 137.80 | 135.51 | 5,141 |
| 2025-05-30 | 137.80 | 138.00 | 136.20 | 136.80 | 134.53 | 12,849 |
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.