Encres Dubuit SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	2.640	2.640	2.640	2.640	2.640	727
2025-02-24	2.600	2.600	2.600	2.600	2.600	51
2025-02-21	2.620	2.640	2.620	2.640	2.640	6
2025-02-20	2.620	2.620	2.620	2.620	2.620	1
2025-02-19	2.640	2.640	2.620	2.620	2.620	17
2025-02-18	2.640	2.640	2.640	2.640	2.640	18
2025-02-17	2.620	2.640	2.620	2.640	2.640	190
2025-02-14	2.580	2.620	2.540	2.620	2.620	843
2025-02-13	2.580	2.580	2.580	2.580	2.580	2,071
2025-02-12	2.640	2.640	2.560	2.580	2.580	370
2025-02-11	2.600	2.640	2.580	2.640	2.640	406
2025-02-10	2.600	2.600	2.600	2.600	2.600	41
2025-02-07	2.600	2.600	2.520	2.600	2.600	1,381
2025-02-06	2.520	2.600	2.520	2.600	2.600	921
2025-02-05	2.520	2.520	2.500	2.500	2.500	101
2025-02-04	2.500	2.520	2.500	2.520	2.520	111
2025-02-03	2.500	2.560	2.480	2.500	2.500	2,883
2025-01-31	2.460	2.460	2.440	2.460	2.460	296
2025-01-30	2.420	2.460	2.420	2.460	2.460	119
2025-01-29	2.440	2.440	2.320	2.420	2.420	2,230
2025-01-28	2.480	2.480	2.400	2.440	2.440	753
2025-01-27	2.520	2.540	2.480	2.480	2.480	552
2025-01-24	2.460	2.600	2.320	2.520	2.520	6,887
2025-01-23	2.600	2.600	2.580	2.580	2.580	844
2025-01-22	2.660	2.660	2.580	2.600	2.600	499
2025-01-21	2.700	2.700	2.600	2.660	2.660	534
2025-01-20	2.840	2.880	2.700	2.700	2.700	856
2025-01-17	2.780	2.840	2.780	2.840	2.840	521
2025-01-16	2.720	2.780	2.720	2.780	2.780	339
2025-01-15	2.700	2.700	2.700	2.700	2.700	1
2025-01-14	2.700	2.700	2.700	2.700	2.700	1
2025-01-13	2.580	2.700	2.580	2.700	2.700	816
2025-01-10	2.620	2.620	2.580	2.580	2.580	101
2025-01-09	2.580	2.620	2.580	2.620	2.620	231
2025-01-08	2.680	2.680	2.580	2.580	2.580	3,978
2025-01-07	2.740	2.740	2.680	2.680	2.680	1,188
2025-01-06	2.820	2.820	2.700	2.740	2.740	536
2025-01-03	2.820	2.820	2.820	2.820	2.820	448
2025-01-02	2.820	2.820	2.820	2.820	2.820	15
2024-12-31	2.820	2.820	2.820	2.820	2.820	1
2024-12-30	2.820	2.820	2.820	2.820	2.820	65
2024-12-27	2.820	2.820	2.820	2.820	2.820	11
2024-12-24	2.820	2.820	2.820	2.820	2.820	1
2024-12-23	2.820	2.820	2.820	2.820	2.820	3
2024-12-20	2.800	2.820	2.740	2.820	2.820	134
2024-12-19	2.800	2.800	2.800	2.800	2.800	1
2024-12-18	2.800	2.800	2.800	2.800	2.800	1
2024-12-17	2.800	2.800	2.800	2.800	2.800	1
2024-12-16	2.800	2.800	2.800	2.800	2.800	31
2024-12-13	2.760	2.800	2.660	2.800	2.800	1,997
2024-12-12	2.780	2.780	2.740	2.760	2.760	398
2024-12-11	2.680	2.800	2.680	2.780	2.780	807
2024-12-10	2.780	2.780	2.720	2.720	2.720	180
2024-12-09	2.800	2.800	2.780	2.780	2.780	260
2024-12-06	2.760	2.760	2.720	2.720	2.720	39
2024-12-05	2.760	2.760	2.760	2.760	2.760	1
2024-12-04	2.860	2.860	2.760	2.760	2.760	386
2024-12-03	2.840	2.840	2.840	2.840	2.840	1
2024-12-02	2.840	2.840	2.840	2.840	2.840	1
2024-11-29	2.720	2.840	2.720	2.840	2.840	202

← NewerPage 8 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.