Piscines Desjoyaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	13.200	13.200	12.700	13.000	11.606	3,578
2024-06-12	13.750	13.750	12.950	13.200	11.785	8,485
2024-06-11	13.650	13.750	13.650	13.750	12.276	772
2024-06-10	13.950	13.950	13.600	13.600	12.142	2,049
2024-06-07	14.450	14.450	13.900	13.950	12.454	3,323
2024-06-06	14.400	14.450	14.200	14.450	12.901	707
2024-06-05	14.200	14.500	14.150	14.150	12.633	2,147
2024-06-04	13.950	14.200	13.950	14.100	12.588	1,074
2024-06-03	13.950	14.000	13.950	14.000	12.499	1,104
2024-05-31	14.000	14.000	13.950	13.950	12.454	646
2024-05-30	14.000	14.000	13.950	13.950	12.454	45
2024-05-29	14.050	14.100	14.000	14.000	12.499	1,107
2024-05-28	14.100	14.350	14.000	14.000	12.499	1,955
2024-05-27	13.700	14.100	13.700	14.100	12.588	2,280
2024-05-24	13.600	13.750	13.550	13.700	12.231	1,961
2024-05-23	13.500	13.750	13.500	13.600	12.142	5,708
2024-05-22	13.700	13.700	13.500	13.500	12.053	1,952
2024-05-21	13.750	13.750	13.700	13.700	12.231	780
2024-05-20	13.700	13.750	13.600	13.750	12.276	1,017
2024-05-17	13.550	13.700	13.400	13.700	12.231	2,100
2024-05-16	13.700	13.700	13.500	13.650	12.186	408
2024-05-15	13.600	13.750	13.550	13.750	12.276	1,255
2024-05-14	13.700	13.750	13.500	13.600	12.142	1,225
2024-05-13	13.650	13.700	13.650	13.650	12.186	1,039
2024-05-10	13.600	14.000	13.300	13.650	12.186	8,160
2024-05-09	13.750	14.000	13.550	13.600	12.142	5,085
2024-05-08	13.550	13.750	13.450	13.750	12.276	1,587
2024-05-07	13.800	13.900	13.450	13.450	12.008	6,896
2024-05-06	13.650	13.800	13.650	13.800	12.320	11,082
2024-05-03	13.600	13.800	13.400	13.650	12.186	8,387
2024-05-02	13.450	13.700	13.450	13.550	12.097	810
2024-04-30	13.850	13.850	13.200	13.400	11.963	2,738
2024-04-29	13.950	14.000	13.700	13.700	12.231	1,346
2024-04-26	13.850	14.000	13.850	14.000	12.499	1,043
2024-04-25	14.150	14.150	13.750	13.850	12.365	2,866
2024-04-24	14.200	14.200	14.050	14.150	12.633	1,089
2024-04-23	14.300	14.400	14.200	14.200	12.677	741
2024-04-22	14.050	14.300	14.000	14.300	12.767	1,303
2024-04-19	14.200	14.350	13.850	14.000	12.499	13,113
2024-04-18	14.000	14.200	14.000	14.200	12.677	4,935
2024-04-17	14.000	14.200	13.950	14.000	12.499	3,430
2024-04-16	14.150	14.150	13.950	13.950	12.454	540
2024-04-15	14.050	14.150	13.950	14.150	12.633	1,455
2024-04-12	13.550	14.150	13.550	14.050	12.544	6,461
2024-04-11	13.550	13.750	13.450	13.500	12.053	3,411
2024-04-10	13.250	13.500	13.200	13.500	12.053	1,624
2024-04-09	13.250	13.300	13.050	13.250	11.829	1,912
2024-04-08	13.000	13.250	13.000	13.250	11.829	2,631
2024-04-05	13.150	13.150	13.000	13.100	11.695	6,037
2024-04-04	13.100	13.300	13.100	13.150	11.740	9,387
2024-04-03	13.250	13.250	13.000	13.100	11.695	18,140
2024-04-02	13.600	13.600	13.100	13.250	11.829	7,719
2024-03-28	13.400	13.400	13.300	13.400	11.963	5,022
2024-03-27	13.400	13.400	13.250	13.400	11.963	8,875
2024-03-26	13.350	13.400	13.300	13.400	11.963	5,072
2024-03-25	13.850	13.850	13.300	13.350	11.919	2,400
2024-03-22	13.200	13.650	12.950	13.250	11.829	44,156
2024-03-21	12.850	13.200	12.800	13.200	11.785	3,727
2024-03-20	13.100	13.200	12.850	12.850	11.472	2,255
2024-03-19	13.600	13.600	12.800	13.100	11.695	5,494

← NewerPage 11 of 22 · 1,284 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.