Encres Dubuit SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	2.840	2.840	2.840	2.840	2.840	689
2025-05-22	2.840	2.840	2.840	2.840	2.840	15
2025-05-21	2.840	2.840	2.840	2.840	2.840	15
2025-05-20	2.840	2.840	2.840	2.840	2.840	367
2025-05-19	2.840	2.840	2.700	2.840	2.840	403
2025-05-16	2.820	2.840	2.820	2.840	2.840	687
2025-05-15	2.780	2.880	2.780	2.880	2.880	175
2025-05-14	2.770	2.780	2.770	2.780	2.780	27
2025-05-13	2.800	2.800	2.734	2.770	2.770	66
2025-05-12	2.750	2.800	2.740	2.800	2.800	3,326
2025-05-09	2.781	2.781	2.781	2.781	2.781	1
2025-05-08	2.781	2.781	2.780	2.780	2.780	23
2025-05-07	2.780	2.780	2.780	2.780	2.780	12
2025-05-06	2.820	2.820	2.780	2.780	2.780	36
2025-05-05	2.711	2.820	2.710	2.820	2.820	806
2025-05-02	2.720	2.820	2.700	2.820	2.820	320
2025-04-30	2.720	2.720	2.720	2.720	2.720	13
2025-04-29	2.720	2.720	2.700	2.720	2.720	383
2025-04-28	2.729	2.729	2.720	2.720	2.720	418
2025-04-25	2.729	2.729	2.729	2.729	2.729	4
2025-04-24	2.740	2.740	2.740	2.740	2.740	7
2025-04-23	2.740	2.740	2.740	2.740	2.740	11
2025-04-22	2.820	2.821	2.740	2.740	2.740	99
2025-04-17	2.850	2.850	2.820	2.820	2.820	34
2025-04-16	2.780	2.850	2.610	2.850	2.850	596
2025-04-15	2.780	2.780	2.780	2.780	2.780	9
2025-04-14	2.690	2.780	2.690	2.780	2.780	301
2025-04-11	2.721	2.724	2.720	2.720	2.720	12
2025-04-10	2.681	2.720	2.681	2.720	2.720	36
2025-04-09	2.701	2.701	2.680	2.680	2.680	57
2025-04-08	2.700	2.700	2.700	2.700	2.700	21
2025-04-07	2.700	2.700	2.650	2.700	2.700	485
2025-04-04	2.780	2.780	2.700	2.700	2.700	90
2025-04-03	2.780	2.780	2.780	2.780	2.780	1
2025-04-02	2.780	2.780	2.780	2.780	2.780	1
2025-04-01	2.780	2.780	2.780	2.780	2.780	50
2025-03-31	2.780	2.780	2.780	2.780	2.780	17
2025-03-28	2.780	2.800	2.780	2.780	2.780	206
2025-03-27	2.780	2.780	2.780	2.780	2.780	6
2025-03-26	2.800	2.800	2.780	2.780	2.780	106
2025-03-25	2.800	2.800	2.720	2.720	2.720	218
2025-03-24	2.800	2.800	2.780	2.800	2.800	273
2025-03-21	2.780	2.800	2.720	2.800	2.800	2,656
2025-03-20	2.780	2.780	2.780	2.780	2.780	1
2025-03-19	2.760	2.760	2.760	2.760	2.760	1
2025-03-18	2.720	2.760	2.720	2.760	2.760	203
2025-03-17	2.720	2.720	2.720	2.720	2.720	6
2025-03-14	2.840	2.840	2.700	2.720	2.720	367
2025-03-13	2.880	2.880	2.700	2.860	2.860	1,445
2025-03-12	2.880	2.880	2.880	2.880	2.880	18
2025-03-11	2.880	2.880	2.880	2.880	2.880	2
2025-03-10	2.920	2.920	2.880	2.880	2.880	119
2025-03-07	2.920	2.960	2.780	2.940	2.940	1,451
2025-03-06	2.900	2.920	2.900	2.920	2.920	386
2025-03-05	3.100	3.100	2.800	2.900	2.900	3,734
2025-03-04	2.760	3.300	2.760	3.140	3.140	2,897
2025-03-03	2.700	2.760	2.700	2.760	2.760	151
2025-02-28	2.540	2.720	2.540	2.700	2.700	1,493
2025-02-27	2.640	2.640	2.640	2.640	2.640	1
2025-02-26	2.640	2.640	2.640	2.640	2.640	11

← NewerPage 7 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.