Encres Dubuit SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 2.940 | 2.940 | 2.760 | 2.760 | 2.760 | 913 |
| 2024-06-13 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1 |
| 2024-06-12 | 3.000 | 3.000 | 2.860 | 2.940 | 2.940 | 277 |
| 2024-06-11 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1 |
| 2024-06-10 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 183 |
| 2024-06-07 | 3.000 | 3.020 | 3.000 | 3.000 | 3.000 | 659 |
| 2024-06-06 | 2.980 | 3.100 | 2.980 | 2.980 | 2.980 | 430 |
| 2024-06-05 | 2.740 | 3.020 | 2.740 | 2.980 | 2.980 | 4,582 |
| 2024-06-04 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 90 |
| 2024-06-03 | 2.720 | 2.720 | 2.620 | 2.720 | 2.720 | 2,177 |
| 2024-05-31 | 2.700 | 2.720 | 2.700 | 2.720 | 2.720 | 26 |
| 2024-05-30 | 2.720 | 2.720 | 2.700 | 2.720 | 2.720 | 233 |
| 2024-05-29 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 46 |
| 2024-05-28 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 750 |
| 2024-05-27 | 2.740 | 2.740 | 2.720 | 2.720 | 2.720 | 2,365 |
| 2024-05-24 | 2.760 | 2.760 | 2.720 | 2.740 | 2.740 | 381 |
| 2024-05-23 | 2.740 | 2.760 | 2.720 | 2.760 | 2.760 | 1,070 |
| 2024-05-22 | 2.740 | 2.760 | 2.740 | 2.740 | 2.740 | 724 |
| 2024-05-21 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 1 |
| 2024-05-20 | 2.680 | 2.940 | 2.660 | 2.740 | 2.740 | 1,439 |
| 2024-05-17 | 2.660 | 2.680 | 2.660 | 2.680 | 2.680 | 41 |
| 2024-05-16 | 2.600 | 2.660 | 2.600 | 2.660 | 2.660 | 1,861 |
| 2024-05-15 | 2.820 | 2.820 | 2.660 | 2.740 | 2.740 | 542 |
| 2024-05-14 | 2.720 | 2.820 | 2.720 | 2.820 | 2.820 | 434 |
| 2024-05-13 | 2.800 | 2.860 | 2.640 | 2.720 | 2.720 | 4,639 |
| 2024-05-10 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1 |
| 2024-05-09 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 619 |
| 2024-05-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 26 |
| 2024-05-07 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1 |
| 2024-05-06 | 2.960 | 2.980 | 2.960 | 2.980 | 2.980 | 1,138 |
| 2024-05-03 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 24 |
| 2024-05-02 | 2.980 | 2.980 | 2.960 | 2.960 | 2.960 | 120 |
| 2024-04-30 | 2.980 | 2.980 | 2.960 | 2.980 | 2.980 | 499 |
| 2024-04-29 | 3.140 | 3.140 | 2.980 | 2.980 | 2.980 | 1,218 |
| 2024-04-26 | 3.120 | 3.140 | 3.100 | 3.140 | 3.140 | 714 |
| 2024-04-25 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 23 |
| 2024-04-24 | 3.160 | 3.180 | 3.100 | 3.140 | 3.140 | 2,084 |
| 2024-04-23 | 3.000 | 3.200 | 3.000 | 3.160 | 3.160 | 3,128 |
| 2024-04-22 | 3.200 | 3.200 | 3.000 | 3.000 | 3.000 | 206 |
| 2024-04-19 | 3.020 | 3.180 | 2.980 | 3.180 | 3.180 | 808 |
| 2024-04-18 | 2.960 | 2.960 | 2.860 | 2.940 | 2.940 | 1,750 |
| 2024-04-17 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 10 |
| 2024-04-16 | 2.900 | 2.920 | 2.900 | 2.920 | 2.920 | 212 |
| 2024-04-15 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 35 |
| 2024-04-12 | 2.880 | 3.020 | 2.880 | 3.020 | 3.020 | 290 |
| 2024-04-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 26 |
| 2024-04-10 | 2.880 | 3.000 | 2.880 | 3.000 | 3.000 | 201 |
| 2024-04-09 | 3.000 | 3.000 | 2.860 | 2.860 | 2.860 | 661 |
| 2024-04-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 215 |
| 2024-04-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 831 |
| 2024-04-04 | 2.920 | 3.000 | 2.920 | 3.000 | 3.000 | 376 |
| 2024-04-03 | 2.980 | 2.980 | 2.920 | 2.920 | 2.920 | 82 |
| 2024-04-02 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 42 |
| 2024-03-28 | 2.960 | 3.000 | 2.860 | 3.000 | 3.000 | 756 |
| 2024-03-27 | 2.960 | 2.980 | 2.960 | 2.960 | 2.960 | 824 |
| 2024-03-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 15 |
| 2024-03-25 | 2.980 | 3.000 | 2.880 | 3.000 | 3.000 | 1,659 |
| 2024-03-22 | 3.000 | 3.000 | 2.800 | 3.000 | 3.000 | 1,606 |
| 2024-03-21 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 1,190 |
| 2024-03-20 | 2.880 | 2.900 | 2.880 | 2.900 | 2.900 | 9 |
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.