Encres Dubuit SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 3.860 | 3.860 | 3.840 | 3.860 | 3.860 | 19 |
| 2023-07-05 | 3.840 | 3.880 | 3.720 | 3.880 | 3.880 | 839 |
| 2023-07-04 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1 |
| 2023-07-03 | 3.780 | 3.840 | 3.780 | 3.840 | 3.840 | 72 |
| 2023-06-30 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 749 |
| 2023-06-29 | 3.880 | 3.900 | 3.800 | 3.820 | 3.820 | 2,116 |
| 2023-06-28 | 3.940 | 3.940 | 3.800 | 3.880 | 3.880 | 1,383 |
| 2023-06-27 | 3.920 | 3.940 | 3.920 | 3.940 | 3.940 | 4 |
| 2023-06-26 | 3.980 | 3.980 | 3.740 | 3.920 | 3.920 | 3,971 |
| 2023-06-23 | 4.280 | 4.300 | 4.180 | 4.280 | 3.980 | 11,256 |
| 2023-06-22 | 4.280 | 4.280 | 4.160 | 4.160 | 3.868 | 5,084 |
| 2023-06-21 | 4.040 | 4.040 | 4.020 | 4.040 | 3.757 | 161 |
| 2023-06-20 | 4.040 | 4.040 | 4.020 | 4.040 | 3.757 | 4,476 |
| 2023-06-19 | 4.080 | 4.100 | 4.040 | 4.040 | 3.757 | 3,420 |
| 2023-06-16 | 4.200 | 4.200 | 4.080 | 4.080 | 3.794 | 1,118 |
| 2023-06-15 | 4.080 | 4.140 | 4.040 | 4.120 | 3.831 | 8,242 |
| 2023-06-14 | 4.120 | 4.120 | 4.040 | 4.080 | 3.794 | 1,466 |
| 2023-06-13 | 4.020 | 4.120 | 4.020 | 4.020 | 3.738 | 4,704 |
| 2023-06-12 | 4.000 | 4.100 | 4.000 | 4.000 | 3.720 | 5,005 |
| 2023-06-09 | 3.920 | 3.960 | 3.920 | 3.960 | 3.682 | 384 |
| 2023-06-08 | 3.880 | 3.900 | 3.880 | 3.900 | 3.627 | 111 |
| 2023-06-07 | 3.880 | 3.880 | 3.880 | 3.880 | 3.608 | 1,168 |
| 2023-06-06 | 3.880 | 3.880 | 3.820 | 3.880 | 3.608 | 250 |
| 2023-06-05 | 3.920 | 3.920 | 3.880 | 3.880 | 3.608 | 228 |
| 2023-06-02 | 3.920 | 3.920 | 3.920 | 3.920 | 3.645 | 80 |
| 2023-06-01 | 3.820 | 3.920 | 3.820 | 3.920 | 3.645 | 383 |
| 2023-05-31 | 3.820 | 3.820 | 3.820 | 3.820 | 3.552 | 61 |
| 2023-05-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.534 | 74 |
| 2023-05-29 | 3.800 | 3.800 | 3.740 | 3.800 | 3.534 | 295 |
| 2023-05-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.534 | 299 |
| 2023-05-25 | 3.800 | 3.800 | 3.700 | 3.800 | 3.534 | 5,007 |
| 2023-05-24 | 3.720 | 3.800 | 3.720 | 3.800 | 3.534 | 223 |
| 2023-05-23 | 3.720 | 3.740 | 3.700 | 3.720 | 3.459 | 2,852 |
| 2023-05-22 | 3.720 | 3.760 | 3.700 | 3.720 | 3.459 | 1,537 |
| 2023-05-19 | 3.920 | 3.920 | 3.720 | 3.720 | 3.459 | 890 |
| 2023-05-18 | 3.900 | 3.920 | 3.800 | 3.920 | 3.645 | 307 |
| 2023-05-17 | 3.920 | 3.920 | 3.900 | 3.900 | 3.627 | 49 |
| 2023-05-16 | 3.920 | 3.920 | 3.920 | 3.920 | 3.645 | 16 |
| 2023-05-15 | 3.840 | 3.920 | 3.840 | 3.920 | 3.645 | 1,006 |
| 2023-05-12 | 3.840 | 3.840 | 3.840 | 3.840 | 3.571 | 4 |
| 2023-05-11 | 3.840 | 3.840 | 3.840 | 3.840 | 3.571 | 12 |
| 2023-05-10 | 3.860 | 3.860 | 3.840 | 3.840 | 3.571 | 21 |
| 2023-05-09 | 3.860 | 3.860 | 3.800 | 3.860 | 3.589 | 150 |
| 2023-05-08 | 3.880 | 3.880 | 3.840 | 3.840 | 3.571 | 31 |
| 2023-05-05 | 3.880 | 3.880 | 3.780 | 3.880 | 3.608 | 276 |
| 2023-05-04 | 3.920 | 3.920 | 3.880 | 3.880 | 3.608 | 9 |
| 2023-05-03 | 3.920 | 3.920 | 3.920 | 3.920 | 3.645 | 3 |
| 2023-05-02 | 3.740 | 3.920 | 3.740 | 3.920 | 3.645 | 987 |
| 2023-04-28 | 3.680 | 3.700 | 3.600 | 3.680 | 3.422 | 1,319 |
| 2023-04-27 | 3.680 | 3.680 | 3.680 | 3.680 | 3.422 | 16 |
| 2023-04-26 | 3.680 | 3.680 | 3.680 | 3.680 | 3.422 | 1 |
| 2023-04-25 | 3.660 | 3.680 | 3.600 | 3.680 | 3.422 | 201 |
| 2023-04-24 | 3.680 | 3.680 | 3.660 | 3.660 | 3.404 | 31 |
| 2023-04-21 | 3.580 | 3.680 | 3.580 | 3.680 | 3.422 | 101 |
| 2023-04-20 | 3.560 | 3.620 | 3.560 | 3.580 | 3.329 | 1,141 |
| 2023-04-19 | 3.920 | 3.920 | 3.200 | 3.560 | 3.311 | 20,168 |
| 2023-04-18 | 3.900 | 3.920 | 3.820 | 3.920 | 3.645 | 1,785 |
| 2023-04-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.627 | 7 |
| 2023-04-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.627 | 9 |
| 2023-04-13 | 3.900 | 3.900 | 3.900 | 3.900 | 3.627 | 73 |
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.