Encres Dubuit SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	2.420	2.420	2.420	2.420	2.420	101
2025-08-14	2.400	2.420	2.400	2.420	2.420	335
2025-08-13	2.400	2.400	2.400	2.400	2.400	1
2025-08-12	2.400	2.400	2.400	2.400	2.400	4
2025-08-11	2.400	2.400	2.400	2.400	2.400	1
2025-08-08	2.400	2.400	2.400	2.400	2.400	1
2025-08-07	2.380	2.380	2.260	2.380	2.380	185
2025-08-06	2.400	2.400	2.380	2.380	2.380	123
2025-08-05	2.260	2.420	2.260	2.400	2.400	850
2025-08-04	2.240	2.240	2.240	2.240	2.240	129
2025-08-01	2.240	2.240	2.220	2.220	2.220	46
2025-07-31	2.220	2.220	2.220	2.220	2.220	26
2025-07-30	2.220	2.220	2.200	2.200	2.200	87
2025-07-29	2.220	2.220	2.200	2.200	2.200	48,092
2025-07-28	2.220	2.240	2.200	2.200	2.200	1,668
2025-07-25	2.240	2.240	2.200	2.200	2.200	737
2025-07-24	2.260	2.260	2.240	2.240	2.240	41
2025-07-23	2.260	2.260	2.140	2.260	2.260	2,579
2025-07-22	2.280	2.300	2.060	2.260	2.260	3,183
2025-07-21	2.280	2.280	2.280	2.280	2.280	21
2025-07-18	2.280	2.340	2.240	2.280	2.280	2,239
2025-07-17	2.340	2.340	2.260	2.280	2.280	3,049
2025-07-16	2.340	2.380	2.300	2.340	2.340	1,064
2025-07-15	2.400	2.500	2.340	2.340	2.340	2,000
2025-07-14	2.380	2.400	2.380	2.400	2.400	925
2025-07-11	2.320	2.440	2.320	2.380	2.380	478
2025-07-10	2.420	2.420	2.320	2.320	2.320	22,904
2025-07-09	2.420	2.440	2.360	2.420	2.420	436
2025-07-08	2.440	2.440	2.320	2.420	2.420	1,794
2025-07-07	2.440	2.460	2.420	2.420	2.420	1,739
2025-07-04	2.480	2.500	2.480	2.480	2.480	865
2025-07-03	2.560	2.560	2.440	2.480	2.480	1,954
2025-07-02	2.500	2.580	2.380	2.580	2.580	2,093
2025-07-01	2.560	2.560	2.500	2.500	2.500	885
2025-06-30	2.580	2.580	2.580	2.580	2.580	846
2025-06-27	2.460	2.580	2.460	2.580	2.580	1,765
2025-06-26	2.640	2.640	2.600	2.600	2.600	501
2025-06-25	2.640	2.640	2.640	2.640	2.640	1
2025-06-24	2.640	2.640	2.640	2.640	2.640	1,827
2025-06-23	2.740	2.740	2.700	2.700	2.700	935
2025-06-20	2.680	2.740	2.680	2.740	2.740	151
2025-06-19	2.720	2.720	2.680	2.680	2.680	218
2025-06-18	2.760	2.760	2.740	2.740	2.740	33
2025-06-17	2.680	2.760	2.680	2.760	2.760	240
2025-06-16	2.680	2.680	2.680	2.680	2.680	1
2025-06-13	2.680	2.700	2.680	2.680	2.680	1,224
2025-06-12	2.660	2.820	2.660	2.800	2.800	775
2025-06-11	2.820	2.820	2.600	2.600	2.600	1,031
2025-06-10	2.800	2.800	2.800	2.800	2.800	29
2025-06-09	2.700	2.800	2.700	2.800	2.800	201
2025-06-06	2.820	2.820	2.640	2.700	2.700	4,271
2025-06-05	2.860	2.920	2.800	2.820	2.820	428
2025-06-04	2.860	2.860	2.860	2.860	2.860	516
2025-06-03	2.860	2.860	2.740	2.860	2.860	889
2025-06-02	2.860	2.860	2.860	2.860	2.860	1
2025-05-30	2.860	2.860	2.860	2.860	2.860	60
2025-05-29	2.860	2.860	2.860	2.860	2.860	12
2025-05-28	2.860	2.860	2.860	2.860	2.860	1
2025-05-27	2.840	2.860	2.680	2.860	2.860	796
2025-05-26	2.840	2.840	2.840	2.840	2.840	1

← NewerPage 6 of 22 · 1,281 trading daysOlder →

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.