Encres Dubuit SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 3.650 | 3.650 | 3.540 | 3.540 | 3.292 | 961 |
| 2022-10-20 | 3.730 | 3.730 | 3.640 | 3.640 | 3.385 | 164 |
| 2022-10-19 | 3.660 | 3.740 | 3.640 | 3.720 | 3.459 | 1,624 |
| 2022-10-18 | 3.660 | 3.660 | 3.660 | 3.660 | 3.404 | 1 |
| 2022-10-17 | 3.650 | 3.650 | 3.650 | 3.650 | 3.394 | 1 |
| 2022-10-14 | 3.550 | 3.740 | 3.510 | 3.640 | 3.385 | 2,109 |
| 2022-10-13 | 3.210 | 3.550 | 3.210 | 3.550 | 3.301 | 2,253 |
| 2022-10-12 | 3.560 | 3.560 | 3.010 | 3.200 | 2.976 | 12,067 |
| 2022-10-11 | 3.500 | 3.550 | 3.500 | 3.550 | 3.301 | 46 |
| 2022-10-10 | 3.740 | 3.740 | 3.500 | 3.500 | 3.255 | 806 |
| 2022-10-07 | 3.740 | 3.740 | 3.740 | 3.740 | 3.478 | 1 |
| 2022-10-06 | 3.710 | 3.740 | 3.710 | 3.740 | 3.478 | 26 |
| 2022-10-05 | 3.710 | 3.710 | 3.710 | 3.710 | 3.450 | 1 |
| 2022-10-04 | 3.710 | 3.710 | 3.660 | 3.710 | 3.450 | 1,014 |
| 2022-10-03 | 3.410 | 3.710 | 3.410 | 3.710 | 3.450 | 3,404 |
| 2022-09-30 | 3.510 | 3.510 | 3.410 | 3.490 | 3.245 | 414 |
| 2022-09-29 | 3.550 | 3.550 | 3.450 | 3.500 | 3.255 | 345 |
| 2022-09-28 | 3.540 | 3.560 | 3.320 | 3.540 | 3.292 | 5,478 |
| 2022-09-27 | 3.540 | 3.540 | 3.500 | 3.540 | 3.292 | 530 |
| 2022-09-26 | 3.600 | 3.600 | 3.460 | 3.540 | 3.292 | 911 |
| 2022-09-23 | 3.620 | 3.640 | 3.600 | 3.600 | 3.348 | 1,156 |
| 2022-09-22 | 3.900 | 3.900 | 3.610 | 3.610 | 3.357 | 2,703 |
| 2022-09-21 | 3.910 | 3.910 | 3.900 | 3.900 | 3.627 | 823 |
| 2022-09-20 | 3.910 | 3.910 | 3.910 | 3.910 | 3.636 | 1 |
| 2022-09-19 | 3.910 | 3.910 | 3.910 | 3.910 | 3.636 | 1 |
| 2022-09-16 | 3.980 | 3.980 | 3.910 | 3.910 | 3.636 | 151 |
| 2022-09-15 | 3.990 | 3.990 | 3.980 | 3.980 | 3.701 | 156 |
| 2022-09-14 | 4.000 | 4.000 | 3.990 | 3.990 | 3.710 | 27 |
| 2022-09-13 | 4.000 | 4.000 | 3.960 | 4.000 | 3.720 | 146 |
| 2022-09-12 | 3.670 | 4.000 | 3.670 | 4.000 | 3.720 | 1,825 |
| 2022-09-09 | 3.680 | 3.680 | 3.670 | 3.670 | 3.413 | 6 |
| 2022-09-08 | 3.700 | 3.700 | 3.680 | 3.680 | 3.422 | 26 |
| 2022-09-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.441 | 66 |
| 2022-09-06 | 3.720 | 3.720 | 3.710 | 3.710 | 3.450 | 41 |
| 2022-09-05 | 3.730 | 3.730 | 3.720 | 3.720 | 3.459 | 446 |
| 2022-09-02 | 3.760 | 3.760 | 3.740 | 3.740 | 3.478 | 46 |
| 2022-09-01 | 3.780 | 3.780 | 3.750 | 3.750 | 3.487 | 18 |
| 2022-08-31 | 3.800 | 3.800 | 3.780 | 3.780 | 3.515 | 56 |
| 2022-08-30 | 3.890 | 3.890 | 3.800 | 3.800 | 3.534 | 232 |
| 2022-08-29 | 3.730 | 3.910 | 3.730 | 3.910 | 3.636 | 1,181 |
| 2022-08-26 | 3.910 | 3.910 | 3.910 | 3.910 | 3.636 | 59 |
| 2022-08-25 | 3.970 | 3.970 | 3.820 | 3.920 | 3.645 | 688 |
| 2022-08-24 | 4.000 | 4.000 | 3.960 | 3.960 | 3.682 | 569 |
| 2022-08-23 | 4.000 | 4.000 | 3.980 | 4.000 | 3.720 | 2,094 |
| 2022-08-22 | 3.930 | 3.980 | 3.870 | 3.980 | 3.701 | 556 |
| 2022-08-19 | 3.850 | 3.990 | 3.850 | 3.990 | 3.710 | 1,674 |
| 2022-08-18 | 3.850 | 3.850 | 3.850 | 3.850 | 3.580 | 101 |
| 2022-08-17 | 3.720 | 3.850 | 3.720 | 3.850 | 3.580 | 2,617 |
| 2022-08-16 | 3.720 | 3.720 | 3.720 | 3.720 | 3.459 | 1 |
| 2022-08-15 | 3.720 | 3.720 | 3.720 | 3.720 | 3.459 | 1 |
| 2022-08-12 | 3.710 | 3.710 | 3.710 | 3.710 | 3.450 | 1 |
| 2022-08-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.441 | 1 |
| 2022-08-10 | 3.690 | 3.700 | 3.690 | 3.700 | 3.441 | 51 |
| 2022-08-09 | 3.450 | 3.680 | 3.450 | 3.680 | 3.422 | 2,378 |
| 2022-08-08 | 3.440 | 3.450 | 3.440 | 3.450 | 3.208 | 505 |
| 2022-08-05 | 3.550 | 3.550 | 3.440 | 3.440 | 3.199 | 277 |
| 2022-08-04 | 3.640 | 3.640 | 3.550 | 3.550 | 3.301 | 119 |
| 2022-08-03 | 3.650 | 3.650 | 3.640 | 3.640 | 3.385 | 31 |
| 2022-08-02 | 3.600 | 3.730 | 3.600 | 3.730 | 3.469 | 3,425 |
| 2022-08-01 | 3.600 | 3.600 | 3.600 | 3.600 | 3.348 | 51 |
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.