Encres Dubuit SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 1 |
| 2024-03-18 | 2.900 | 2.900 | 2.880 | 2.880 | 2.880 | 101 |
| 2024-03-15 | 2.880 | 2.900 | 2.600 | 2.900 | 2.900 | 1,791 |
| 2024-03-14 | 2.840 | 2.980 | 2.840 | 2.880 | 2.880 | 273 |
| 2024-03-13 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 56 |
| 2024-03-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 18 |
| 2024-03-11 | 3.020 | 3.020 | 2.800 | 3.020 | 3.020 | 269 |
| 2024-03-08 | 3.000 | 3.020 | 2.940 | 3.020 | 3.020 | 464 |
| 2024-03-07 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 256 |
| 2024-03-06 | 2.980 | 3.020 | 2.980 | 3.020 | 3.020 | 507 |
| 2024-03-05 | 3.020 | 3.020 | 2.980 | 2.980 | 2.980 | 348 |
| 2024-03-04 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 19 |
| 2024-03-01 | 2.980 | 3.020 | 2.900 | 3.020 | 3.020 | 749 |
| 2024-02-29 | 2.900 | 3.000 | 2.900 | 2.980 | 2.980 | 175 |
| 2024-02-28 | 3.060 | 3.080 | 2.900 | 2.900 | 2.900 | 655 |
| 2024-02-27 | 3.100 | 3.100 | 3.060 | 3.060 | 3.060 | 83 |
| 2024-02-26 | 2.940 | 3.140 | 2.940 | 3.100 | 3.100 | 322 |
| 2024-02-23 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 209 |
| 2024-02-22 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 440 |
| 2024-02-21 | 3.020 | 3.040 | 3.000 | 3.000 | 3.000 | 204 |
| 2024-02-20 | 3.140 | 3.140 | 3.020 | 3.020 | 3.020 | 1,252 |
| 2024-02-19 | 3.140 | 3.160 | 3.000 | 3.160 | 3.160 | 531 |
| 2024-02-16 | 3.140 | 3.180 | 3.140 | 3.140 | 3.140 | 221 |
| 2024-02-15 | 3.080 | 3.160 | 3.080 | 3.140 | 3.140 | 255 |
| 2024-02-14 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1 |
| 2024-02-13 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 5 |
| 2024-02-12 | 3.040 | 3.080 | 3.040 | 3.080 | 3.080 | 56 |
| 2024-02-09 | 3.180 | 3.180 | 3.040 | 3.040 | 3.040 | 960 |
| 2024-02-08 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 105 |
| 2024-02-07 | 3.320 | 3.320 | 3.200 | 3.200 | 3.200 | 1,647 |
| 2024-02-06 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 660 |
| 2024-02-05 | 3.140 | 3.280 | 3.140 | 3.280 | 3.280 | 1,292 |
| 2024-02-02 | 3.180 | 3.180 | 3.120 | 3.120 | 3.120 | 141 |
| 2024-02-01 | 3.160 | 3.180 | 3.140 | 3.180 | 3.180 | 331 |
| 2024-01-31 | 3.220 | 3.220 | 3.160 | 3.160 | 3.160 | 400 |
| 2024-01-30 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 1 |
| 2024-01-29 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 81 |
| 2024-01-26 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 15 |
| 2024-01-25 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 173 |
| 2024-01-24 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 9 |
| 2024-01-23 | 3.220 | 3.240 | 3.220 | 3.240 | 3.240 | 132 |
| 2024-01-22 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 6 |
| 2024-01-19 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 201 |
| 2024-01-18 | 3.240 | 3.240 | 3.220 | 3.220 | 3.220 | 81 |
| 2024-01-17 | 3.240 | 3.260 | 3.220 | 3.220 | 3.220 | 91 |
| 2024-01-16 | 3.240 | 3.240 | 3.220 | 3.220 | 3.220 | 135 |
| 2024-01-15 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 71 |
| 2024-01-12 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 101 |
| 2024-01-11 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 1 |
| 2024-01-10 | 3.200 | 3.220 | 3.200 | 3.220 | 3.220 | 15 |
| 2024-01-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1 |
| 2024-01-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 61 |
| 2024-01-05 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 294 |
| 2024-01-04 | 3.180 | 3.240 | 3.180 | 3.240 | 3.240 | 207 |
| 2024-01-03 | 3.220 | 3.220 | 3.180 | 3.180 | 3.180 | 206 |
| 2024-01-02 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 61 |
| 2023-12-29 | 3.180 | 3.240 | 3.120 | 3.240 | 3.240 | 293 |
| 2023-12-28 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 486 |
| 2023-12-27 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 22 |
| 2023-12-22 | 3.220 | 3.240 | 3.200 | 3.200 | 3.200 | 81 |
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.