Encres Dubuit SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.860 | 1.880 | 1.860 | 1.880 | 1.880 | 64 |
| 2026-10-16 | 1.840 | 1.880 | 1.840 | 1.860 | 1.860 | 982 |
| 2026-10-15 | 1.840 | 1.880 | 1.840 | 1.860 | 1.860 | 982 |
| 2026-10-14 | 1.880 | 1.880 | 1.860 | 1.880 | 1.880 | 473 |
| 2026-10-13 | 1.850 | 1.960 | 1.850 | 1.860 | 1.860 | 4,496 |
| 2026-10-12 | 1.920 | 1.920 | 1.900 | 1.900 | 1.900 | 300 |
| 2026-10-09 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 1 |
| 2026-10-08 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 1 |
| 2026-10-07 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 1 |
| 2026-10-06 | 1.960 | 1.990 | 1.920 | 1.920 | 1.920 | 0 |
| 2026-10-05 | 1.960 | 1.990 | 1.920 | 1.920 | 1.920 | 943 |
| 2026-10-02 | 1.960 | 1.990 | 1.920 | 1.920 | 1.920 | 943 |
| 2026-10-01 | 1.980 | 1.980 | 1.900 | 1.980 | 1.980 | 3,671 |
| 2026-09-30 | 1.980 | 1.980 | 1.900 | 1.980 | 1.980 | 3,671 |
| 2026-09-29 | 2.060 | 2.060 | 1.980 | 1.980 | 1.980 | 595 |
| 2026-09-28 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 200 |
| 2026-09-25 | 2.000 | 2.160 | 1.920 | 2.100 | 2.100 | 2,695 |
| 2026-09-24 | 2.020 | 2.140 | 2.000 | 2.140 | 2.140 | 1,200 |
| 2026-09-23 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 80 |
| 2026-09-22 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 1 |
| 2026-09-21 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2026-09-18 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2026-09-17 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 52 |
| 2026-09-16 | 2.020 | 2.040 | 2.020 | 2.040 | 2.040 | 47 |
| 2026-09-15 | 2.020 | 2.040 | 2.020 | 2.040 | 2.040 | 47 |
| 2026-09-14 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2026-09-11 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2026-09-10 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 141 |
| 2026-09-09 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2026-09-08 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 10 |
| 2026-09-07 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2026-09-04 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2026-09-03 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 5 |
| 2026-09-02 | 2.020 | 2.040 | 2.020 | 2.040 | 2.040 | 6,956 |
| 2026-09-01 | 2.020 | 2.040 | 2.020 | 2.040 | 2.040 | 6,956 |
| 2026-08-31 | 2.000 | 2.040 | 1.920 | 2.040 | 2.040 | 3,250 |
| 2026-08-28 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 4,000 |
| 2026-08-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,004 |
| 2026-08-26 | 2.040 | 2.040 | 2.000 | 2.000 | 2.000 | 330 |
| 2026-08-25 | 2.040 | 2.040 | 2.000 | 2.000 | 2.000 | 330 |
| 2026-08-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 250 |
| 2026-08-21 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 95 |
| 2026-08-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 100 |
| 2026-08-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 100 |
| 2026-08-18 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 100 |
| 2026-08-17 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 520 |
| 2026-08-14 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 520 |
| 2026-08-13 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 754 |
| 2026-08-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 754 |
| 2026-08-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 754 |
| 2026-08-10 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 490 |
| 2026-08-07 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 256 |
| 2026-08-06 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 256 |
| 2026-08-05 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,000 |
| 2026-08-04 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 50 |
| 2026-08-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 240 |
| 2026-07-31 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,523 |
| 2026-07-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 150 |
| 2026-07-29 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,088 |
| 2026-07-28 | 2.040 | 2.080 | 1.960 | 2.000 | 2.000 | 3,285 |
Page 1 of 22 · 1,284 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-26 | 0.3000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.