Piscines Desjoyaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	12.200	12.400	12.100	12.400	11.070	164
2024-09-04	12.500	12.500	12.150	12.200	10.892	924
2024-09-03	12.500	12.550	12.450	12.500	11.160	315
2024-09-02	12.500	12.550	12.400	12.500	11.160	589
2024-08-30	12.500	12.550	12.400	12.550	11.204	814
2024-08-29	12.500	12.550	12.400	12.550	11.204	9,183
2024-08-28	12.400	12.500	12.200	12.500	11.160	30,841
2024-08-27	12.100	12.400	12.100	12.400	11.070	2,292
2024-08-26	12.100	12.100	11.950	12.100	10.803	1,596
2024-08-23	12.150	12.150	11.950	12.050	10.758	1,667
2024-08-22	12.150	12.150	12.050	12.150	10.847	1,085
2024-08-21	12.150	12.150	12.150	12.150	10.847	144
2024-08-20	12.100	12.150	12.000	12.150	10.847	3,407
2024-08-19	12.000	12.100	12.000	12.100	10.803	539
2024-08-16	11.900	12.100	11.900	12.000	10.713	2,736
2024-08-15	11.950	12.100	11.950	11.950	10.669	1,019
2024-08-14	11.950	12.000	11.900	11.900	10.624	1,207
2024-08-13	11.850	11.900	11.850	11.900	10.624	1,141
2024-08-12	11.900	11.900	11.700	11.800	10.535	889
2024-08-09	11.700	11.800	11.700	11.800	10.535	259
2024-08-08	11.700	11.800	11.700	11.700	10.446	98
2024-08-07	11.900	11.900	11.650	11.700	10.446	331
2024-08-06	11.900	11.900	11.750	11.900	10.624	527
2024-08-05	11.800	12.000	11.450	11.950	10.669	2,338
2024-08-02	11.600	11.800	11.600	11.800	10.535	717
2024-08-01	11.700	11.800	11.600	11.600	10.356	804
2024-07-31	11.450	11.800	11.450	11.800	10.535	1,196
2024-07-30	11.400	11.450	11.350	11.450	10.222	383
2024-07-29	11.300	11.400	11.150	11.400	10.178	3,154
2024-07-26	11.750	11.800	11.150	11.350	10.133	5,756
2024-07-25	11.800	11.850	11.650	11.750	10.490	748
2024-07-24	11.700	11.800	11.650	11.800	10.535	866
2024-07-23	11.350	11.700	11.350	11.700	10.446	1,513
2024-07-22	11.200	11.400	11.050	11.300	10.088	2,517
2024-07-19	11.300	11.400	11.050	11.200	9.999	4,661
2024-07-18	11.350	11.400	11.300	11.300	10.088	1,820
2024-07-17	11.400	11.500	11.350	11.350	10.133	2,602
2024-07-16	11.400	11.400	11.300	11.400	10.178	255
2024-07-15	11.450	11.450	11.300	11.400	10.178	2,358
2024-07-12	11.500	11.500	11.400	11.450	10.222	766
2024-07-11	11.600	11.600	11.350	11.500	10.267	1,322
2024-07-10	11.800	11.900	11.050	11.600	10.356	5,967
2024-07-09	12.400	12.400	11.900	11.900	10.624	3,803
2024-07-08	12.550	12.600	12.200	12.400	11.070	6,616
2024-07-05	12.600	12.650	12.500	12.550	11.204	955
2024-07-04	12.650	12.700	12.500	12.600	11.249	4,122
2024-07-03	12.750	12.800	12.650	12.700	11.338	2,582
2024-07-02	12.800	12.800	12.700	12.750	11.383	647
2024-07-01	12.600	12.800	12.550	12.800	11.428	1,924
2024-06-28	12.700	12.800	12.500	12.600	11.249	27,469
2024-06-27	12.700	12.800	12.600	12.700	11.338	1,653
2024-06-26	12.700	12.800	12.650	12.700	11.338	549
2024-06-25	12.800	12.800	12.650	12.700	11.338	1,108
2024-06-24	12.300	12.800	12.300	12.800	11.428	2,707
2024-06-21	12.300	12.500	12.250	12.300	10.981	1,841
2024-06-20	12.250	12.450	12.250	12.300	10.981	1,544
2024-06-19	12.350	12.400	12.250	12.250	10.937	1,356
2024-06-18	12.500	12.500	12.300	12.300	10.981	1,062
2024-06-17	12.500	12.600	12.400	12.500	11.160	2,661
2024-06-14	12.800	12.900	12.450	12.500	11.160	3,871

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-11	0.6600 EUR
2025-03-12	1.0000 EUR
2024-03-13	1.0000 EUR
2023-03-15	1.0000 EUR
2022-04-13	1.0200 EUR
2021-04-21	0.5100 EUR
2020-02-13	0.5100 EUR
2019-02-13	0.5100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.