Deceuninck N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-26 | 3.450 | 3.520 | 3.430 | 3.470 | 3.083 | 13,521 |
| 2021-11-25 | 3.600 | 3.600 | 3.570 | 3.570 | 3.172 | 10,652 |
| 2021-11-24 | 3.640 | 3.640 | 3.560 | 3.630 | 3.225 | 3,400 |
| 2021-11-23 | 3.630 | 3.680 | 3.610 | 3.630 | 3.225 | 20,169 |
| 2021-11-22 | 3.670 | 3.754 | 3.670 | 3.754 | 3.335 | 21,820 |
| 2021-11-19 | 3.790 | 3.803 | 3.680 | 3.803 | 3.379 | 30,788 |
| 2021-11-18 | 3.800 | 3.820 | 3.780 | 3.810 | 3.385 | 5,391 |
| 2021-11-17 | 3.820 | 3.820 | 3.730 | 3.750 | 3.332 | 15,237 |
| 2021-11-16 | 3.840 | 3.850 | 3.770 | 3.840 | 3.412 | 7,439 |
| 2021-11-15 | 3.820 | 3.840 | 3.760 | 3.840 | 3.412 | 17,585 |
| 2021-11-12 | 3.750 | 3.830 | 3.750 | 3.802 | 3.378 | 26,838 |
| 2021-11-11 | 3.670 | 3.750 | 3.660 | 3.750 | 3.332 | 14,263 |
| 2021-11-10 | 3.690 | 3.690 | 3.660 | 3.670 | 3.261 | 4,631 |
| 2021-11-09 | 3.790 | 3.790 | 3.710 | 3.730 | 3.314 | 24,696 |
| 2021-11-08 | 3.730 | 3.780 | 3.730 | 3.760 | 3.341 | 9,047 |
| 2021-11-05 | 3.650 | 3.650 | 3.630 | 3.630 | 3.225 | 2,910 |
| 2021-11-04 | 3.670 | 3.670 | 3.580 | 3.600 | 3.198 | 11,829 |
| 2021-11-03 | 3.670 | 3.700 | 3.670 | 3.681 | 3.270 | 7,300 |
| 2021-11-02 | 3.660 | 3.680 | 3.620 | 3.652 | 3.245 | 12,689 |
| 2021-11-01 | 3.710 | 3.770 | 3.710 | 3.720 | 3.305 | 9,019 |
| 2021-10-29 | 3.680 | 3.700 | 3.680 | 3.700 | 3.287 | 3,047 |
| 2021-10-28 | 3.650 | 3.650 | 3.620 | 3.630 | 3.225 | 5,097 |
| 2021-10-27 | 3.710 | 3.710 | 3.680 | 3.680 | 3.269 | 1,991 |
| 2021-10-26 | 3.750 | 3.750 | 3.750 | 3.750 | 3.332 | 1,625 |
| 2021-10-25 | 3.790 | 3.810 | 3.720 | 3.730 | 3.314 | 17,098 |
| 2021-10-22 | 3.780 | 3.830 | 3.780 | 3.800 | 3.376 | 19,056 |
| 2021-10-21 | 3.790 | 3.800 | 3.790 | 3.800 | 3.376 | 3,453 |
| 2021-10-20 | 3.800 | 3.820 | 3.770 | 3.770 | 3.349 | 6,552 |
| 2021-10-19 | 3.770 | 3.820 | 3.770 | 3.810 | 3.385 | 6,920 |
| 2021-10-18 | 3.790 | 3.800 | 3.775 | 3.775 | 3.354 | 10,207 |
| 2021-10-15 | 3.820 | 3.820 | 3.770 | 3.800 | 3.376 | 19,438 |
| 2021-10-14 | 3.800 | 3.840 | 3.800 | 3.820 | 3.394 | 11,091 |
← NewerPage 18 of 18 · 1,052 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 0.0630 EUR |
| 2025-05-02 | 0.0560 EUR |
| 2024-05-03 | 0.0560 EUR |
| 2023-05-05 | 0.0490 EUR |
| 2022-05-09 | 0.0420 EUR |
| 2021-05-10 | 0.0350 EUR |
| 2019-05-07 | 0.0210 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.