Encres Dubuit SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.790 | 3.800 | 3.790 | 3.800 | 3.534 | 1,785 |
| 2022-05-06 | 3.660 | 3.790 | 3.660 | 3.790 | 3.524 | 1,001 |
| 2022-05-05 | 3.660 | 3.780 | 3.650 | 3.650 | 3.394 | 652 |
| 2022-05-04 | 3.700 | 3.700 | 3.660 | 3.660 | 3.404 | 218 |
| 2022-05-03 | 3.700 | 3.700 | 3.650 | 3.690 | 3.431 | 1,106 |
| 2022-05-02 | 3.650 | 3.690 | 3.650 | 3.690 | 3.431 | 661 |
| 2022-04-29 | 3.780 | 3.780 | 3.640 | 3.680 | 3.422 | 390 |
| 2022-04-28 | 3.780 | 3.780 | 3.780 | 3.780 | 3.515 | 1 |
| 2022-04-27 | 3.780 | 3.780 | 3.780 | 3.780 | 3.515 | 7 |
| 2022-04-26 | 3.780 | 3.780 | 3.780 | 3.780 | 3.515 | 1 |
| 2022-04-25 | 3.780 | 3.780 | 3.780 | 3.780 | 3.515 | 11 |
| 2022-04-22 | 3.700 | 3.800 | 3.700 | 3.800 | 3.534 | 451 |
| 2022-04-21 | 3.790 | 3.800 | 3.650 | 3.800 | 3.534 | 2,478 |
| 2022-04-20 | 3.780 | 3.780 | 3.780 | 3.780 | 3.515 | 1 |
| 2022-04-19 | 3.780 | 3.780 | 3.780 | 3.780 | 3.515 | 101 |
| 2022-04-14 | 3.780 | 3.780 | 3.780 | 3.780 | 3.515 | 101 |
| 2022-04-13 | 3.790 | 3.790 | 3.790 | 3.790 | 3.524 | 1 |
| 2022-04-12 | 3.800 | 3.800 | 3.650 | 3.800 | 3.534 | 1,219 |
| 2022-04-11 | 3.810 | 3.810 | 3.800 | 3.800 | 3.534 | 15 |
| 2022-04-08 | 3.810 | 3.810 | 3.800 | 3.800 | 3.534 | 580 |
| 2022-04-07 | 3.810 | 3.810 | 3.810 | 3.810 | 3.543 | 1 |
| 2022-04-06 | 3.840 | 3.840 | 3.800 | 3.800 | 3.534 | 115 |
| 2022-04-05 | 3.840 | 3.840 | 3.820 | 3.840 | 3.571 | 1,069 |
| 2022-04-04 | 3.840 | 3.840 | 3.840 | 3.840 | 3.571 | 2,384 |
| 2022-04-01 | 3.830 | 3.840 | 3.760 | 3.840 | 3.571 | 801 |
| 2022-03-31 | 3.800 | 3.820 | 3.720 | 3.820 | 3.552 | 261 |
| 2022-03-30 | 3.800 | 3.800 | 3.700 | 3.800 | 3.534 | 376 |
| 2022-03-29 | 3.820 | 3.840 | 3.760 | 3.800 | 3.534 | 670 |
| 2022-03-28 | 3.740 | 3.840 | 3.740 | 3.840 | 3.571 | 486 |
| 2022-03-25 | 3.700 | 3.820 | 3.700 | 3.740 | 3.478 | 796 |
| 2022-03-24 | 3.720 | 3.720 | 3.700 | 3.700 | 3.441 | 321 |
| 2022-03-23 | 3.700 | 3.800 | 3.680 | 3.720 | 3.459 | 1,381 |
| 2022-03-22 | 3.620 | 3.700 | 3.620 | 3.700 | 3.441 | 768 |
| 2022-03-21 | 3.580 | 3.620 | 3.580 | 3.620 | 3.366 | 2,496 |
| 2022-03-18 | 3.680 | 3.680 | 3.680 | 3.680 | 3.422 | 67 |
| 2022-03-17 | 3.620 | 3.680 | 3.600 | 3.680 | 3.422 | 1,316 |
| 2022-03-16 | 3.680 | 3.680 | 3.540 | 3.680 | 3.422 | 1,524 |
| 2022-03-15 | 3.640 | 3.640 | 3.640 | 3.640 | 3.385 | 76 |
| 2022-03-14 | 3.840 | 3.840 | 3.520 | 3.680 | 3.422 | 6,826 |
| 2022-03-11 | 3.840 | 3.840 | 3.840 | 3.840 | 3.571 | 28 |
| 2022-03-10 | 3.860 | 3.860 | 3.840 | 3.840 | 3.571 | 77 |
| 2022-03-09 | 3.840 | 3.860 | 3.840 | 3.860 | 3.589 | 6 |
| 2022-03-08 | 3.620 | 3.840 | 3.600 | 3.840 | 3.571 | 3,562 |
| 2022-03-07 | 3.640 | 3.640 | 3.640 | 3.640 | 3.385 | 226 |
| 2022-03-04 | 3.760 | 3.760 | 3.640 | 3.760 | 3.496 | 733 |
| 2022-03-03 | 3.640 | 3.780 | 3.640 | 3.780 | 3.515 | 641 |
| 2022-03-02 | 3.700 | 3.700 | 3.700 | 3.700 | 3.441 | 12 |
| 2022-03-01 | 3.840 | 3.840 | 3.700 | 3.700 | 3.441 | 379 |
| 2022-02-28 | 3.660 | 3.840 | 3.640 | 3.840 | 3.571 | 1,468 |
| 2022-02-25 | 3.640 | 3.800 | 3.640 | 3.800 | 3.534 | 1,264 |
| 2022-02-24 | 3.820 | 3.860 | 3.660 | 3.860 | 3.589 | 1,359 |
| 2022-02-23 | 3.820 | 3.820 | 3.820 | 3.820 | 3.552 | 38 |
| 2022-02-22 | 3.840 | 3.980 | 3.640 | 3.840 | 3.571 | 2,370 |
| 2022-02-21 | 4.040 | 4.040 | 3.840 | 3.840 | 3.571 | 1,304 |
| 2022-02-18 | 3.940 | 3.980 | 3.940 | 3.980 | 3.701 | 452 |
| 2022-02-17 | 4.000 | 4.000 | 3.960 | 3.960 | 3.682 | 27 |
| 2022-02-16 | 4.060 | 4.060 | 3.900 | 4.000 | 3.720 | 1,615 |
| 2022-02-15 | 4.080 | 4.080 | 4.000 | 4.060 | 3.775 | 1,720 |
| 2022-02-14 | 4.180 | 4.200 | 3.940 | 4.080 | 3.794 | 4,756 |
| 2022-02-11 | 4.180 | 4.200 | 4.160 | 4.200 | 3.906 | 241 |
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.