Encres Dubuit SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	2.720	2.720	2.720	2.720	2.720	1
2024-11-27	2.860	2.860	2.720	2.720	2.720	825
2024-11-26	2.700	2.860	2.700	2.860	2.860	904
2024-11-25	2.680	2.800	2.680	2.700	2.700	250
2024-11-22	2.680	2.680	2.660	2.660	2.660	5
2024-11-21	2.620	2.660	2.600	2.660	2.660	1,100
2024-11-20	2.620	2.820	2.620	2.700	2.700	1,524
2024-11-19	2.700	2.700	2.620	2.620	2.620	155
2024-11-18	2.720	2.720	2.620	2.700	2.700	441
2024-11-15	2.860	2.860	2.720	2.720	2.720	919
2024-11-14	2.860	2.880	2.800	2.860	2.860	194
2024-11-13	2.940	2.940	2.860	2.860	2.860	830
2024-11-12	2.660	3.000	2.640	2.940	2.940	6,841
2024-11-11	2.600	2.700	2.600	2.660	2.660	405
2024-11-08	2.600	2.600	2.600	2.600	2.600	1
2024-11-07	2.720	2.720	2.580	2.580	2.580	1,064
2024-11-06	2.660	2.800	2.660	2.720	2.720	3,687
2024-11-05	2.700	2.700	2.520	2.700	2.700	26,757
2024-11-04	2.760	2.800	2.600	2.700	2.700	10,900
2024-11-01	2.240	2.720	2.240	2.600	2.600	15,965
2024-10-31	2.200	2.200	2.200	2.200	2.200	16
2024-10-30	2.200	2.200	2.200	2.200	2.200	1
2024-10-29	2.160	2.200	2.060	2.200	2.200	1,506
2024-10-28	2.160	2.160	2.160	2.160	2.160	1
2024-10-25	2.040	2.160	2.040	2.160	2.160	1,148
2024-10-24	2.100	2.100	2.040	2.040	2.040	527
2024-10-23	2.100	2.100	2.100	2.100	2.100	25
2024-10-22	2.160	2.160	2.060	2.100	2.100	851
2024-10-21	2.240	2.240	2.160	2.160	2.160	281
2024-10-18	2.300	2.300	2.240	2.240	2.240	581
2024-10-17	2.300	2.300	2.280	2.280	2.280	2
2024-10-16	2.300	2.300	2.300	2.300	2.300	1
2024-10-15	2.280	2.280	2.280	2.280	2.280	18
2024-10-14	2.280	2.280	2.280	2.280	2.280	1
2024-10-11	2.300	2.300	2.220	2.300	2.300	614
2024-10-10	2.300	2.300	2.300	2.300	2.300	21
2024-10-09	2.260	2.300	2.240	2.300	2.300	249
2024-10-08	2.220	2.300	2.220	2.260	2.260	304
2024-10-07	2.220	2.220	2.220	2.220	2.220	74
2024-10-04	2.100	2.180	2.100	2.160	2.160	206
2024-10-03	2.180	2.180	2.100	2.100	2.100	356
2024-10-02	2.180	2.180	2.180	2.180	2.180	1
2024-10-01	2.180	2.180	2.180	2.180	2.180	311
2024-09-30	2.180	2.180	2.180	2.180	2.180	1
2024-09-27	2.180	2.180	2.180	2.180	2.180	1
2024-09-26	2.180	2.180	2.180	2.180	2.180	328
2024-09-25	2.060	2.180	2.060	2.180	2.180	284
2024-09-24	2.160	2.160	2.000	2.040	2.040	716
2024-09-23	2.160	2.160	2.160	2.160	2.160	1
2024-09-20	2.160	2.160	2.160	2.160	2.160	1
2024-09-19	2.140	2.160	2.140	2.160	2.160	156
2024-09-18	2.180	2.180	2.140	2.140	2.140	658
2024-09-17	2.280	2.280	2.080	2.180	2.180	520
2024-09-16	2.300	2.300	2.280	2.280	2.280	82
2024-09-13	2.300	2.300	2.240	2.300	2.300	135
2024-09-12	2.300	2.300	2.200	2.300	2.300	313
2024-09-11	2.320	2.320	2.300	2.300	2.300	55
2024-09-10	2.360	2.360	2.260	2.320	2.320	369
2024-09-09	2.360	2.360	2.360	2.360	2.360	81
2024-09-06	2.160	2.360	2.140	2.360	2.360	633

← NewerPage 9 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.