Encres Dubuit SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 3.240 | 3.240 | 3.220 | 3.220 | 3.220 | 1,186 |
| 2023-12-20 | 3.240 | 3.260 | 3.240 | 3.260 | 3.260 | 132 |
| 2023-12-19 | 3.220 | 3.240 | 3.220 | 3.240 | 3.240 | 429 |
| 2023-12-18 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 392 |
| 2023-12-15 | 3.220 | 3.240 | 3.220 | 3.240 | 3.240 | 187 |
| 2023-12-14 | 3.240 | 3.240 | 3.100 | 3.240 | 3.240 | 1,282 |
| 2023-12-13 | 3.280 | 3.320 | 3.220 | 3.240 | 3.240 | 1,052 |
| 2023-12-12 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1 |
| 2023-12-11 | 3.320 | 3.320 | 3.220 | 3.300 | 3.300 | 8,535 |
| 2023-12-08 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 310 |
| 2023-12-07 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 222 |
| 2023-12-06 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 912 |
| 2023-12-05 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 11 |
| 2023-12-04 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 51 |
| 2023-12-01 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 31 |
| 2023-11-30 | 3.340 | 3.360 | 3.320 | 3.320 | 3.320 | 61 |
| 2023-11-29 | 3.300 | 3.340 | 3.300 | 3.340 | 3.340 | 1,011 |
| 2023-11-28 | 3.300 | 3.340 | 3.280 | 3.300 | 3.300 | 258 |
| 2023-11-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1 |
| 2023-11-24 | 3.340 | 3.340 | 3.200 | 3.300 | 3.300 | 1,250 |
| 2023-11-23 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 1 |
| 2023-11-22 | 3.340 | 3.360 | 3.340 | 3.340 | 3.340 | 82 |
| 2023-11-21 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 1 |
| 2023-11-20 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 1 |
| 2023-11-17 | 3.320 | 3.340 | 3.200 | 3.340 | 3.340 | 388 |
| 2023-11-16 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 49 |
| 2023-11-15 | 3.340 | 3.340 | 3.320 | 3.320 | 3.320 | 79 |
| 2023-11-14 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 25 |
| 2023-11-13 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 1 |
| 2023-11-10 | 3.280 | 3.340 | 3.200 | 3.340 | 3.340 | 755 |
| 2023-11-09 | 3.400 | 3.400 | 3.260 | 3.260 | 3.260 | 323 |
| 2023-11-08 | 3.420 | 3.420 | 3.300 | 3.400 | 3.400 | 760 |
| 2023-11-07 | 3.400 | 3.460 | 3.380 | 3.420 | 3.420 | 1,188 |
| 2023-11-06 | 3.440 | 3.500 | 3.440 | 3.440 | 3.440 | 2,637 |
| 2023-11-03 | 3.400 | 3.460 | 3.400 | 3.440 | 3.440 | 902 |
| 2023-11-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 7 |
| 2023-11-01 | 3.600 | 3.600 | 3.400 | 3.400 | 3.400 | 435 |
| 2023-10-31 | 3.400 | 3.600 | 3.400 | 3.600 | 3.600 | 381 |
| 2023-10-30 | 3.400 | 3.400 | 3.280 | 3.400 | 3.400 | 1,066 |
| 2023-10-27 | 3.340 | 3.400 | 3.340 | 3.400 | 3.400 | 45 |
| 2023-10-26 | 3.320 | 3.340 | 3.320 | 3.340 | 3.340 | 26 |
| 2023-10-25 | 3.280 | 3.320 | 3.280 | 3.320 | 3.320 | 242 |
| 2023-10-24 | 3.360 | 3.520 | 3.280 | 3.280 | 3.280 | 1,208 |
| 2023-10-23 | 3.620 | 3.620 | 3.300 | 3.360 | 3.360 | 997 |
| 2023-10-20 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 20 |
| 2023-10-19 | 3.640 | 3.640 | 3.620 | 3.620 | 3.620 | 32 |
| 2023-10-18 | 3.540 | 3.640 | 3.540 | 3.640 | 3.640 | 201 |
| 2023-10-17 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 326 |
| 2023-10-16 | 3.500 | 3.520 | 3.380 | 3.520 | 3.520 | 143 |
| 2023-10-13 | 3.640 | 3.640 | 3.420 | 3.500 | 3.500 | 382 |
| 2023-10-12 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 4 |
| 2023-10-11 | 3.640 | 3.640 | 3.620 | 3.620 | 3.620 | 16 |
| 2023-10-10 | 3.500 | 3.640 | 3.480 | 3.640 | 3.640 | 216 |
| 2023-10-09 | 3.480 | 3.500 | 3.380 | 3.500 | 3.500 | 729 |
| 2023-10-06 | 3.280 | 3.480 | 3.280 | 3.480 | 3.480 | 8,145 |
| 2023-10-05 | 3.540 | 3.560 | 3.420 | 3.560 | 3.560 | 169 |
| 2023-10-04 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 16 |
| 2023-10-03 | 3.640 | 3.640 | 3.560 | 3.560 | 3.560 | 455 |
| 2023-10-02 | 3.560 | 3.620 | 3.560 | 3.620 | 3.620 | 101 |
| 2023-09-29 | 3.600 | 3.600 | 3.560 | 3.560 | 3.560 | 20 |
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.