Encres Dubuit SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 3.600 | 3.600 | 3.500 | 3.600 | 3.348 | 335 |
| 2022-07-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.348 | 366 |
| 2022-07-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.348 | 25 |
| 2022-07-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.348 | 47 |
| 2022-07-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.348 | 321 |
| 2022-07-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.348 | 205 |
| 2022-07-21 | 3.640 | 3.650 | 3.600 | 3.600 | 3.348 | 567 |
| 2022-07-20 | 3.640 | 3.640 | 3.640 | 3.640 | 3.385 | 27 |
| 2022-07-19 | 3.640 | 3.640 | 3.640 | 3.640 | 3.385 | 16 |
| 2022-07-18 | 3.640 | 3.640 | 3.640 | 3.640 | 3.385 | 1 |
| 2022-07-15 | 3.630 | 3.650 | 3.460 | 3.650 | 3.394 | 268 |
| 2022-07-14 | 3.640 | 3.640 | 3.630 | 3.630 | 3.376 | 31 |
| 2022-07-13 | 3.630 | 3.640 | 3.500 | 3.640 | 3.385 | 846 |
| 2022-07-12 | 3.630 | 3.630 | 3.630 | 3.630 | 3.376 | 1 |
| 2022-07-11 | 3.560 | 3.640 | 3.500 | 3.640 | 3.385 | 341 |
| 2022-07-08 | 3.560 | 3.560 | 3.560 | 3.560 | 3.311 | 1 |
| 2022-07-07 | 3.600 | 3.600 | 3.560 | 3.560 | 3.311 | 33 |
| 2022-07-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.348 | 177 |
| 2022-07-05 | 3.630 | 3.710 | 3.560 | 3.710 | 3.450 | 588 |
| 2022-07-04 | 3.670 | 3.670 | 3.670 | 3.670 | 3.413 | 1 |
| 2022-07-01 | 3.500 | 3.670 | 3.500 | 3.670 | 3.413 | 161 |
| 2022-06-30 | 3.620 | 3.620 | 3.500 | 3.500 | 3.255 | 71 |
| 2022-06-29 | 3.460 | 3.620 | 3.460 | 3.620 | 3.366 | 342 |
| 2022-06-28 | 3.440 | 3.460 | 3.440 | 3.460 | 3.218 | 182 |
| 2022-06-27 | 3.440 | 3.440 | 3.440 | 3.440 | 3.199 | 75 |
| 2022-06-24 | 3.520 | 3.690 | 3.400 | 3.400 | 3.162 | 2,974 |
| 2022-06-23 | 3.520 | 3.520 | 3.520 | 3.520 | 3.273 | 11 |
| 2022-06-22 | 3.520 | 3.520 | 3.520 | 3.520 | 3.273 | 13 |
| 2022-06-21 | 3.520 | 3.620 | 3.520 | 3.520 | 3.273 | 321 |
| 2022-06-20 | 3.660 | 3.660 | 3.500 | 3.520 | 3.273 | 461 |
| 2022-06-17 | 3.660 | 3.660 | 3.660 | 3.660 | 3.404 | 6 |
| 2022-06-16 | 3.650 | 3.650 | 3.650 | 3.650 | 3.394 | 171 |
| 2022-06-15 | 3.730 | 3.730 | 3.650 | 3.660 | 3.404 | 466 |
| 2022-06-14 | 3.770 | 3.770 | 3.660 | 3.730 | 3.469 | 297 |
| 2022-06-13 | 3.800 | 3.800 | 3.780 | 3.780 | 3.515 | 26 |
| 2022-06-10 | 3.810 | 3.810 | 3.800 | 3.800 | 3.534 | 40 |
| 2022-06-09 | 3.800 | 3.810 | 3.800 | 3.810 | 3.543 | 321 |
| 2022-06-08 | 3.820 | 3.820 | 3.780 | 3.800 | 3.534 | 50 |
| 2022-06-07 | 3.820 | 3.820 | 3.820 | 3.820 | 3.552 | 26 |
| 2022-06-06 | 3.830 | 3.830 | 3.820 | 3.820 | 3.552 | 27 |
| 2022-06-03 | 3.750 | 3.830 | 3.740 | 3.830 | 3.562 | 351 |
| 2022-06-02 | 3.820 | 3.820 | 3.750 | 3.750 | 3.487 | 316 |
| 2022-06-01 | 3.840 | 3.840 | 3.820 | 3.820 | 3.552 | 27 |
| 2022-05-31 | 3.840 | 3.840 | 3.840 | 3.840 | 3.571 | 365 |
| 2022-05-30 | 3.860 | 3.860 | 3.720 | 3.840 | 3.571 | 1,132 |
| 2022-05-27 | 3.860 | 3.860 | 3.700 | 3.860 | 3.589 | 201 |
| 2022-05-26 | 3.860 | 3.870 | 3.860 | 3.870 | 3.599 | 1,141 |
| 2022-05-25 | 3.760 | 3.860 | 3.760 | 3.860 | 3.589 | 201 |
| 2022-05-24 | 3.850 | 3.850 | 3.710 | 3.710 | 3.450 | 751 |
| 2022-05-23 | 3.890 | 3.890 | 3.890 | 3.890 | 3.617 | 129 |
| 2022-05-20 | 3.700 | 3.890 | 3.700 | 3.890 | 3.617 | 951 |
| 2022-05-19 | 3.750 | 3.750 | 3.710 | 3.710 | 3.450 | 221 |
| 2022-05-18 | 3.750 | 3.750 | 3.750 | 3.750 | 3.487 | 1 |
| 2022-05-17 | 3.850 | 3.850 | 3.750 | 3.750 | 3.487 | 547 |
| 2022-05-16 | 3.800 | 3.850 | 3.800 | 3.850 | 3.580 | 571 |
| 2022-05-13 | 3.710 | 3.800 | 3.710 | 3.800 | 3.534 | 401 |
| 2022-05-12 | 3.810 | 3.810 | 3.710 | 3.710 | 3.450 | 2,451 |
| 2022-05-11 | 3.810 | 3.810 | 3.810 | 3.810 | 3.543 | 1,551 |
| 2022-05-10 | 3.810 | 3.810 | 3.810 | 3.810 | 3.543 | 51 |
| 2022-05-09 | 3.790 | 3.800 | 3.790 | 3.800 | 3.534 | 1,785 |
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.