Encres Dubuit SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 4.140 | 4.160 | 4.120 | 4.160 | 3.868 | 1,276 |
| 2022-02-09 | 4.200 | 4.200 | 4.120 | 4.120 | 3.831 | 240 |
| 2022-02-08 | 4.200 | 4.200 | 4.160 | 4.200 | 3.906 | 875 |
| 2022-02-07 | 4.040 | 4.200 | 4.020 | 4.200 | 3.906 | 2,996 |
| 2022-02-04 | 3.940 | 4.100 | 3.880 | 4.100 | 3.813 | 5,917 |
| 2022-02-03 | 3.940 | 3.940 | 3.840 | 3.940 | 3.664 | 758 |
| 2022-02-02 | 3.900 | 3.940 | 3.820 | 3.940 | 3.664 | 615 |
| 2022-02-01 | 3.780 | 3.900 | 3.780 | 3.900 | 3.627 | 732 |
| 2022-01-31 | 3.760 | 3.800 | 3.760 | 3.780 | 3.515 | 323 |
| 2022-01-28 | 3.760 | 3.760 | 3.700 | 3.760 | 3.496 | 1,150 |
| 2022-01-27 | 3.760 | 3.760 | 3.740 | 3.760 | 3.496 | 1,015 |
| 2022-01-26 | 3.760 | 3.800 | 3.740 | 3.760 | 3.496 | 733 |
| 2022-01-25 | 3.800 | 3.800 | 3.760 | 3.760 | 3.496 | 285 |
| 2022-01-24 | 3.860 | 3.880 | 3.800 | 3.800 | 3.534 | 3,757 |
| 2022-01-21 | 3.760 | 3.960 | 3.760 | 3.880 | 3.608 | 10,290 |
| 2022-01-20 | 3.780 | 3.780 | 3.780 | 3.780 | 3.515 | 15 |
| 2022-01-19 | 3.780 | 3.780 | 3.780 | 3.780 | 3.515 | 18 |
| 2022-01-18 | 3.780 | 3.780 | 3.780 | 3.780 | 3.515 | 14 |
| 2022-01-17 | 3.900 | 3.980 | 3.700 | 3.780 | 3.515 | 5,097 |
| 2022-01-14 | 3.780 | 3.800 | 3.780 | 3.800 | 3.534 | 601 |
| 2022-01-13 | 3.760 | 3.780 | 3.760 | 3.780 | 3.515 | 1,091 |
| 2022-01-12 | 3.780 | 3.780 | 3.760 | 3.760 | 3.496 | 2,199 |
| 2022-01-11 | 3.800 | 3.800 | 3.700 | 3.780 | 3.515 | 913 |
| 2022-01-10 | 3.860 | 3.860 | 3.800 | 3.800 | 3.534 | 628 |
| 2022-01-07 | 3.780 | 3.800 | 3.780 | 3.800 | 3.534 | 3,673 |
| 2022-01-06 | 3.600 | 3.800 | 3.600 | 3.800 | 3.534 | 15,401 |
| 2022-01-05 | 3.800 | 3.800 | 3.700 | 3.780 | 3.515 | 425 |
| 2022-01-04 | 3.860 | 3.860 | 3.600 | 3.800 | 3.534 | 2,331 |
| 2022-01-03 | 3.860 | 3.860 | 3.860 | 3.860 | 3.589 | 1,264 |
| 2021-12-31 | 3.760 | 3.840 | 3.760 | 3.780 | 3.515 | 217 |
| 2021-12-30 | 3.800 | 3.820 | 3.740 | 3.740 | 3.478 | 521 |
| 2021-12-29 | 3.820 | 3.820 | 3.800 | 3.800 | 3.534 | 30 |
| 2021-12-28 | 3.700 | 3.820 | 3.700 | 3.820 | 3.552 | 3,807 |
| 2021-12-27 | 3.620 | 3.700 | 3.540 | 3.700 | 3.441 | 1,762 |
| 2021-12-24 | 3.620 | 3.620 | 3.620 | 3.620 | 3.366 | 1 |
| 2021-12-23 | 3.520 | 3.640 | 3.520 | 3.640 | 3.385 | 523 |
| 2021-12-22 | 3.680 | 3.680 | 3.520 | 3.640 | 3.385 | 3,267 |
| 2021-12-21 | 3.620 | 3.680 | 3.600 | 3.680 | 3.422 | 401 |
| 2021-12-20 | 3.640 | 3.640 | 3.600 | 3.600 | 3.348 | 1,424 |
| 2021-12-17 | 3.780 | 3.780 | 3.740 | 3.740 | 3.478 | 801 |
| 2021-12-16 | 3.780 | 3.780 | 3.780 | 3.780 | 3.515 | 101 |
| 2021-12-15 | 3.760 | 3.800 | 3.760 | 3.760 | 3.496 | 1,041 |
| 2021-12-14 | 3.720 | 3.780 | 3.500 | 3.780 | 3.515 | 1,555 |
| 2021-12-13 | 3.800 | 3.880 | 3.640 | 3.720 | 3.459 | 1,364 |
| 2021-12-10 | 3.800 | 3.800 | 3.720 | 3.800 | 3.534 | 198 |
| 2021-12-09 | 3.700 | 3.800 | 3.700 | 3.800 | 3.534 | 318 |
| 2021-12-08 | 3.800 | 3.860 | 3.700 | 3.700 | 3.441 | 634 |
| 2021-12-07 | 3.760 | 3.800 | 3.760 | 3.800 | 3.534 | 388 |
| 2021-12-06 | 3.700 | 3.760 | 3.660 | 3.760 | 3.496 | 1,605 |
| 2021-12-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.441 | 415 |
| 2021-12-02 | 3.800 | 3.800 | 3.600 | 3.700 | 3.441 | 1,553 |
| 2021-12-01 | 3.740 | 3.800 | 3.740 | 3.800 | 3.534 | 561 |
| 2021-11-30 | 3.760 | 3.760 | 3.760 | 3.760 | 3.496 | 401 |
| 2021-11-29 | 3.760 | 3.760 | 3.760 | 3.760 | 3.496 | 1 |
| 2021-11-26 | 3.760 | 3.760 | 3.740 | 3.740 | 3.478 | 6 |
| 2021-11-25 | 3.740 | 3.780 | 3.740 | 3.740 | 3.478 | 263 |
| 2021-11-24 | 3.760 | 3.760 | 3.740 | 3.740 | 3.478 | 40 |
| 2021-11-23 | 3.760 | 3.760 | 3.760 | 3.760 | 3.496 | 1 |
| 2021-11-22 | 3.760 | 3.760 | 3.760 | 3.760 | 3.496 | 8 |
| 2021-11-19 | 3.760 | 3.760 | 3.760 | 3.760 | 3.496 | 1 |
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.