Encres Dubuit SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 3.760 | 3.760 | 3.550 | 3.740 | 3.478 | 1,567 |
| 2023-01-13 | 3.740 | 3.790 | 3.740 | 3.790 | 3.524 | 126 |
| 2023-01-12 | 3.610 | 3.780 | 3.610 | 3.780 | 3.515 | 351 |
| 2023-01-11 | 3.670 | 3.670 | 3.600 | 3.600 | 3.348 | 484 |
| 2023-01-10 | 3.670 | 3.840 | 3.660 | 3.660 | 3.404 | 3,362 |
| 2023-01-09 | 3.600 | 3.760 | 3.600 | 3.660 | 3.404 | 2,306 |
| 2023-01-06 | 3.710 | 3.780 | 3.710 | 3.770 | 3.506 | 62 |
| 2023-01-05 | 3.770 | 3.770 | 3.700 | 3.700 | 3.441 | 31 |
| 2023-01-04 | 3.790 | 3.790 | 3.770 | 3.770 | 3.506 | 17 |
| 2023-01-03 | 3.790 | 3.790 | 3.790 | 3.790 | 3.524 | 15 |
| 2023-01-02 | 3.610 | 3.800 | 3.610 | 3.800 | 3.534 | 1,977 |
| 2022-12-30 | 3.610 | 3.610 | 3.600 | 3.600 | 3.348 | 136 |
| 2022-12-29 | 3.610 | 3.610 | 3.600 | 3.600 | 3.348 | 21 |
| 2022-12-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.348 | 16 |
| 2022-12-27 | 3.450 | 3.600 | 3.450 | 3.600 | 3.348 | 2,176 |
| 2022-12-23 | 3.600 | 3.610 | 3.450 | 3.450 | 3.208 | 700 |
| 2022-12-22 | 3.570 | 3.600 | 3.570 | 3.600 | 3.348 | 651 |
| 2022-12-21 | 3.500 | 3.580 | 3.500 | 3.580 | 3.329 | 299 |
| 2022-12-20 | 3.650 | 3.650 | 3.460 | 3.460 | 3.218 | 1,520 |
| 2022-12-19 | 3.610 | 3.650 | 3.610 | 3.650 | 3.394 | 1,120 |
| 2022-12-16 | 3.610 | 3.610 | 3.610 | 3.610 | 3.357 | 1 |
| 2022-12-15 | 3.610 | 3.610 | 3.610 | 3.610 | 3.357 | 672 |
| 2022-12-14 | 3.580 | 3.610 | 3.580 | 3.610 | 3.357 | 1,528 |
| 2022-12-13 | 3.580 | 3.610 | 3.500 | 3.610 | 3.357 | 35 |
| 2022-12-12 | 3.600 | 3.610 | 3.440 | 3.610 | 3.357 | 1,631 |
| 2022-12-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.348 | 1 |
| 2022-12-08 | 3.600 | 3.600 | 3.590 | 3.590 | 3.338 | 2 |
| 2022-12-07 | 3.600 | 3.600 | 3.590 | 3.590 | 3.338 | 6 |
| 2022-12-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.348 | 1 |
| 2022-12-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.348 | 1 |
| 2022-12-02 | 3.590 | 3.600 | 3.580 | 3.590 | 3.338 | 62 |
| 2022-12-01 | 3.590 | 3.590 | 3.590 | 3.590 | 3.338 | 51 |
| 2022-11-30 | 3.580 | 3.580 | 3.580 | 3.580 | 3.329 | 1 |
| 2022-11-29 | 3.580 | 3.580 | 3.580 | 3.580 | 3.329 | 11 |
| 2022-11-28 | 3.600 | 3.600 | 3.500 | 3.580 | 3.329 | 701 |
| 2022-11-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.348 | 1 |
| 2022-11-24 | 3.530 | 3.600 | 3.500 | 3.600 | 3.348 | 1,166 |
| 2022-11-23 | 3.560 | 3.560 | 3.530 | 3.530 | 3.283 | 414 |
| 2022-11-22 | 3.550 | 3.550 | 3.550 | 3.550 | 3.301 | 1 |
| 2022-11-21 | 3.580 | 3.580 | 3.550 | 3.550 | 3.301 | 30 |
| 2022-11-18 | 3.600 | 3.610 | 3.580 | 3.580 | 3.329 | 121 |
| 2022-11-17 | 3.610 | 3.610 | 3.600 | 3.600 | 3.348 | 235 |
| 2022-11-16 | 3.600 | 3.610 | 3.600 | 3.600 | 3.348 | 878 |
| 2022-11-15 | 3.490 | 3.520 | 3.490 | 3.520 | 3.273 | 671 |
| 2022-11-14 | 3.480 | 3.490 | 3.380 | 3.490 | 3.245 | 1,451 |
| 2022-11-11 | 3.470 | 3.490 | 3.470 | 3.490 | 3.245 | 571 |
| 2022-11-10 | 3.470 | 3.500 | 3.410 | 3.480 | 3.236 | 172 |
| 2022-11-09 | 3.470 | 3.480 | 3.470 | 3.480 | 3.236 | 16 |
| 2022-11-08 | 3.540 | 3.540 | 3.460 | 3.460 | 3.218 | 239 |
| 2022-11-07 | 3.540 | 3.540 | 3.540 | 3.540 | 3.292 | 51 |
| 2022-11-04 | 3.420 | 3.540 | 3.420 | 3.540 | 3.292 | 566 |
| 2022-11-03 | 3.380 | 3.420 | 3.380 | 3.420 | 3.180 | 106 |
| 2022-11-02 | 3.370 | 3.370 | 3.370 | 3.370 | 3.134 | 415 |
| 2022-11-01 | 3.680 | 3.680 | 3.210 | 3.370 | 3.134 | 14,585 |
| 2022-10-31 | 3.680 | 3.680 | 3.540 | 3.680 | 3.422 | 1,066 |
| 2022-10-28 | 3.590 | 3.680 | 3.580 | 3.680 | 3.422 | 1,545 |
| 2022-10-27 | 3.690 | 3.690 | 3.690 | 3.690 | 3.431 | 1 |
| 2022-10-26 | 3.660 | 3.770 | 3.660 | 3.690 | 3.431 | 867 |
| 2022-10-25 | 3.660 | 3.660 | 3.660 | 3.660 | 3.404 | 21 |
| 2022-10-24 | 3.550 | 3.660 | 3.550 | 3.660 | 3.404 | 50 |
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.