Encres Dubuit SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 3.820 | 3.900 | 3.660 | 3.900 | 3.627 | 1,832 |
| 2023-04-11 | 3.520 | 3.820 | 3.520 | 3.820 | 3.552 | 2,076 |
| 2023-04-06 | 3.900 | 3.900 | 3.800 | 3.800 | 3.534 | 1,189 |
| 2023-04-05 | 3.840 | 3.840 | 3.840 | 3.840 | 3.571 | 1 |
| 2023-04-04 | 3.800 | 3.840 | 3.740 | 3.840 | 3.571 | 81 |
| 2023-04-03 | 3.780 | 3.800 | 3.780 | 3.800 | 3.534 | 2,610 |
| 2023-03-31 | 3.790 | 3.790 | 3.790 | 3.790 | 3.524 | 1 |
| 2023-03-30 | 3.790 | 3.800 | 3.790 | 3.790 | 3.524 | 31 |
| 2023-03-29 | 3.790 | 3.790 | 3.690 | 3.790 | 3.524 | 211 |
| 2023-03-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.534 | 16 |
| 2023-03-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.534 | 31 |
| 2023-03-24 | 3.810 | 3.810 | 3.800 | 3.800 | 3.534 | 26 |
| 2023-03-23 | 3.800 | 3.860 | 3.800 | 3.810 | 3.543 | 550 |
| 2023-03-22 | 3.820 | 3.820 | 3.790 | 3.800 | 3.534 | 88 |
| 2023-03-21 | 3.850 | 3.860 | 3.820 | 3.820 | 3.552 | 660 |
| 2023-03-20 | 3.760 | 3.870 | 3.760 | 3.870 | 3.599 | 3,090 |
| 2023-03-17 | 3.760 | 3.760 | 3.760 | 3.760 | 3.496 | 1 |
| 2023-03-16 | 3.800 | 3.800 | 3.520 | 3.800 | 3.534 | 572 |
| 2023-03-15 | 3.610 | 3.840 | 3.610 | 3.800 | 3.534 | 3,734 |
| 2023-03-14 | 3.860 | 3.860 | 3.600 | 3.610 | 3.357 | 183 |
| 2023-03-13 | 3.830 | 3.850 | 3.820 | 3.850 | 3.580 | 3,062 |
| 2023-03-10 | 3.830 | 3.830 | 3.830 | 3.830 | 3.562 | 1 |
| 2023-03-09 | 3.830 | 3.830 | 3.830 | 3.830 | 3.562 | 1 |
| 2023-03-08 | 3.820 | 3.820 | 3.820 | 3.820 | 3.552 | 10 |
| 2023-03-07 | 3.820 | 3.820 | 3.820 | 3.820 | 3.552 | 23 |
| 2023-03-06 | 3.840 | 3.840 | 3.830 | 3.830 | 3.562 | 115 |
| 2023-03-03 | 3.880 | 3.880 | 3.840 | 3.840 | 3.571 | 483 |
| 2023-03-02 | 3.650 | 3.880 | 3.650 | 3.880 | 3.608 | 367 |
| 2023-03-01 | 3.870 | 3.880 | 3.610 | 3.650 | 3.394 | 837 |
| 2023-02-28 | 3.860 | 3.870 | 3.520 | 3.870 | 3.599 | 2,245 |
| 2023-02-27 | 3.870 | 3.870 | 3.800 | 3.860 | 3.589 | 199 |
| 2023-02-24 | 3.820 | 3.860 | 3.770 | 3.860 | 3.589 | 3,335 |
| 2023-02-23 | 3.790 | 3.820 | 3.790 | 3.820 | 3.552 | 695 |
| 2023-02-22 | 3.780 | 3.780 | 3.780 | 3.780 | 3.515 | 1 |
| 2023-02-21 | 3.770 | 3.820 | 3.770 | 3.770 | 3.506 | 9,444 |
| 2023-02-20 | 3.760 | 3.770 | 3.740 | 3.770 | 3.506 | 672 |
| 2023-02-17 | 3.780 | 3.790 | 3.500 | 3.780 | 3.515 | 1,553 |
| 2023-02-16 | 3.810 | 3.810 | 3.650 | 3.800 | 3.534 | 189 |
| 2023-02-15 | 3.780 | 3.820 | 3.780 | 3.820 | 3.552 | 910 |
| 2023-02-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.534 | 15 |
| 2023-02-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.534 | 174 |
| 2023-02-10 | 3.820 | 3.820 | 3.800 | 3.800 | 3.534 | 222 |
| 2023-02-09 | 3.820 | 3.820 | 3.820 | 3.820 | 3.552 | 171 |
| 2023-02-08 | 3.810 | 3.820 | 3.810 | 3.820 | 3.552 | 191 |
| 2023-02-07 | 3.800 | 3.810 | 3.800 | 3.810 | 3.543 | 214 |
| 2023-02-06 | 3.830 | 3.830 | 3.800 | 3.800 | 3.534 | 260 |
| 2023-02-03 | 3.830 | 3.840 | 3.740 | 3.840 | 3.571 | 1,481 |
| 2023-02-02 | 3.680 | 3.850 | 3.680 | 3.840 | 3.571 | 2,084 |
| 2023-02-01 | 3.850 | 3.850 | 3.800 | 3.800 | 3.534 | 322 |
| 2023-01-31 | 3.760 | 3.760 | 3.760 | 3.760 | 3.496 | 170 |
| 2023-01-30 | 3.710 | 3.760 | 3.710 | 3.760 | 3.496 | 389 |
| 2023-01-27 | 3.700 | 3.700 | 3.670 | 3.700 | 3.441 | 1,624 |
| 2023-01-26 | 3.700 | 3.700 | 3.690 | 3.700 | 3.441 | 784 |
| 2023-01-25 | 3.690 | 3.700 | 3.690 | 3.700 | 3.441 | 31 |
| 2023-01-24 | 3.690 | 3.690 | 3.690 | 3.690 | 3.431 | 1 |
| 2023-01-23 | 3.690 | 3.690 | 3.690 | 3.690 | 3.431 | 147 |
| 2023-01-20 | 3.680 | 3.690 | 3.680 | 3.690 | 3.431 | 12 |
| 2023-01-19 | 3.680 | 3.690 | 3.680 | 3.680 | 3.422 | 19 |
| 2023-01-18 | 3.730 | 3.760 | 3.680 | 3.680 | 3.422 | 1,801 |
| 2023-01-17 | 3.740 | 3.750 | 3.580 | 3.750 | 3.487 | 1,164 |
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.