Encres Dubuit SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 4,008 |
| 2023-09-27 | 3.600 | 3.600 | 3.540 | 3.600 | 3.600 | 1,026 |
| 2023-09-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 7 |
| 2023-09-25 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 201 |
| 2023-09-22 | 3.640 | 3.640 | 3.580 | 3.640 | 3.640 | 72 |
| 2023-09-21 | 3.640 | 3.640 | 3.600 | 3.640 | 3.640 | 145 |
| 2023-09-20 | 3.640 | 3.640 | 3.620 | 3.640 | 3.640 | 172 |
| 2023-09-19 | 3.660 | 3.660 | 3.640 | 3.640 | 3.640 | 250 |
| 2023-09-18 | 3.620 | 3.660 | 3.620 | 3.660 | 3.660 | 101 |
| 2023-09-15 | 3.660 | 3.660 | 3.640 | 3.640 | 3.640 | 55 |
| 2023-09-14 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 8 |
| 2023-09-13 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 18 |
| 2023-09-12 | 3.660 | 3.660 | 3.500 | 3.660 | 3.660 | 1,561 |
| 2023-09-11 | 3.660 | 3.660 | 3.640 | 3.660 | 3.660 | 2,066 |
| 2023-09-08 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 65 |
| 2023-09-07 | 3.680 | 3.680 | 3.660 | 3.660 | 3.660 | 58 |
| 2023-09-06 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 12 |
| 2023-09-05 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 16 |
| 2023-09-04 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 24 |
| 2023-09-01 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 502 |
| 2023-08-31 | 3.680 | 3.680 | 3.520 | 3.680 | 3.680 | 1,389 |
| 2023-08-30 | 3.660 | 3.680 | 3.660 | 3.680 | 3.680 | 98 |
| 2023-08-29 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 41 |
| 2023-08-28 | 3.620 | 3.640 | 3.620 | 3.640 | 3.640 | 119 |
| 2023-08-25 | 3.600 | 3.620 | 3.600 | 3.620 | 3.620 | 22 |
| 2023-08-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 10 |
| 2023-08-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1 |
| 2023-08-22 | 3.680 | 3.680 | 3.600 | 3.600 | 3.600 | 202 |
| 2023-08-21 | 3.680 | 3.680 | 3.560 | 3.680 | 3.680 | 512 |
| 2023-08-18 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 41 |
| 2023-08-17 | 3.680 | 3.680 | 3.580 | 3.680 | 3.680 | 610 |
| 2023-08-16 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 16 |
| 2023-08-15 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 419 |
| 2023-08-14 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 45 |
| 2023-08-11 | 3.680 | 3.680 | 3.660 | 3.680 | 3.680 | 1,017 |
| 2023-08-10 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 11 |
| 2023-08-09 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 15 |
| 2023-08-08 | 3.660 | 3.680 | 3.660 | 3.680 | 3.680 | 1,501 |
| 2023-08-07 | 3.680 | 3.680 | 3.660 | 3.660 | 3.660 | 380 |
| 2023-08-04 | 3.660 | 3.700 | 3.660 | 3.700 | 3.700 | 347 |
| 2023-08-03 | 3.700 | 3.700 | 3.660 | 3.660 | 3.660 | 38 |
| 2023-08-02 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 35 |
| 2023-08-01 | 3.720 | 3.720 | 3.680 | 3.680 | 3.680 | 48 |
| 2023-07-31 | 3.700 | 3.720 | 3.700 | 3.720 | 3.720 | 1,889 |
| 2023-07-28 | 3.700 | 3.700 | 3.660 | 3.700 | 3.700 | 487 |
| 2023-07-27 | 3.780 | 3.780 | 3.700 | 3.700 | 3.700 | 521 |
| 2023-07-26 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 137 |
| 2023-07-25 | 3.640 | 3.900 | 3.640 | 3.880 | 3.880 | 811 |
| 2023-07-24 | 3.800 | 3.800 | 3.600 | 3.640 | 3.640 | 211 |
| 2023-07-21 | 3.880 | 3.880 | 3.560 | 3.800 | 3.800 | 1,894 |
| 2023-07-20 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 12 |
| 2023-07-19 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 27 |
| 2023-07-18 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 71 |
| 2023-07-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 486 |
| 2023-07-14 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 1,616 |
| 2023-07-13 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 24 |
| 2023-07-12 | 3.840 | 3.840 | 3.720 | 3.800 | 3.800 | 672 |
| 2023-07-11 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 45 |
| 2023-07-10 | 3.840 | 3.840 | 3.740 | 3.840 | 3.840 | 673 |
| 2023-07-07 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 114 |
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.