Piscines Desjoyaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	13.600	13.600	12.800	13.100	11.695	5,494
2024-03-18	14.000	14.050	13.600	13.600	12.142	4,844
2024-03-15	14.050	14.100	13.700	14.000	12.499	2,712
2024-03-14	14.200	14.200	13.950	14.050	12.544	34,576
2024-03-13	14.000	14.200	13.700	14.200	12.677	2,081
2024-03-12	14.850	14.900	14.800	14.850	12.365	6,078
2024-03-11	14.500	15.100	14.400	14.850	12.365	6,543
2024-03-08	14.700	14.700	14.400	14.400	11.990	3,083
2024-03-07	15.000	15.100	14.550	14.700	12.240	3,548
2024-03-06	14.900	15.650	14.800	15.000	12.490	9,351
2024-03-05	14.800	14.900	14.700	14.900	12.407	6,572
2024-03-04	14.450	15.050	14.450	14.800	12.323	2,975
2024-03-01	14.550	14.550	14.350	14.450	12.032	1,744
2024-02-29	14.600	14.600	14.300	14.550	12.115	1,918
2024-02-28	14.500	14.800	14.350	14.600	12.157	4,885
2024-02-27	14.800	15.200	14.450	14.500	12.074	8,914
2024-02-26	15.750	15.900	14.700	14.900	12.407	53,475
2024-02-23	16.000	16.050	15.800	15.850	13.198	3,079
2024-02-22	16.000	16.100	15.900	16.000	13.323	78,544
2024-02-21	16.200	16.200	15.900	16.000	13.323	2,709
2024-02-20	15.850	16.250	15.850	16.200	13.489	5,587
2024-02-19	15.900	16.000	15.650	15.850	13.198	2,427
2024-02-16	15.750	15.950	15.750	15.950	13.281	1,408
2024-02-15	15.900	15.900	15.750	15.750	13.114	1,447
2024-02-14	15.750	15.950	15.750	15.900	13.239	641
2024-02-13	15.800	16.000	15.700	15.750	13.114	9,641
2024-02-12	15.750	15.850	15.650	15.800	13.156	1,809
2024-02-09	15.900	15.900	15.700	15.800	13.156	2,000
2024-02-08	16.000	16.100	15.900	15.900	13.239	3,550
2024-02-07	15.700	16.050	15.700	16.000	13.323	2,768
2024-02-06	15.700	15.900	15.650	15.700	13.073	993
2024-02-05	15.650	16.000	15.600	15.700	13.073	3,212
2024-02-02	15.700	15.700	15.400	15.600	12.990	560
2024-02-01	16.000	16.000	15.700	15.700	13.073	1,795
2024-01-31	16.000	16.050	15.900	16.000	13.323	1,625
2024-01-30	15.850	16.000	15.700	16.000	13.323	2,197
2024-01-29	15.400	15.850	15.400	15.850	13.198	1,247
2024-01-26	15.500	15.750	15.400	15.400	12.823	1,316
2024-01-25	15.500	15.700	15.500	15.500	12.906	502
2024-01-24	15.700	15.750	15.500	15.500	12.906	1,100
2024-01-23	15.700	15.700	15.400	15.550	12.948	1,644
2024-01-22	15.300	15.550	15.300	15.400	12.823	4,087
2024-01-19	15.400	15.450	15.150	15.300	12.740	2,330
2024-01-18	15.550	15.550	15.200	15.400	12.823	3,563
2024-01-17	15.750	15.750	15.450	15.550	12.948	1,194
2024-01-16	15.600	15.850	15.550	15.750	13.114	2,474
2024-01-15	15.650	15.650	15.600	15.600	12.990	685
2024-01-12	15.700	15.750	15.600	15.650	13.031	484
2024-01-11	15.550	15.700	15.500	15.600	12.990	2,907
2024-01-10	15.500	15.550	15.500	15.550	12.948	492
2024-01-09	15.500	15.550	15.500	15.500	12.906	3,338
2024-01-08	15.300	15.500	15.300	15.500	12.906	793
2024-01-05	15.100	15.800	15.000	15.300	12.740	1,928
2024-01-04	15.250	15.350	15.100	15.100	12.573	2,450
2024-01-03	16.000	16.050	15.200	15.250	12.698	5,305
2024-01-02	16.200	16.250	16.000	16.000	13.323	1,843
2023-12-29	16.250	16.300	16.000	16.200	13.489	4,513
2023-12-28	16.100	16.300	16.000	16.250	13.531	4,130
2023-12-27	16.050	16.200	16.000	16.100	13.406	3,536
2023-12-22	15.450	16.200	15.450	16.000	13.323	11,882

← NewerPage 12 of 22 · 1,285 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.