Piscines Desjoyaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	15.000	15.650	15.000	15.450	12.865	15,151
2023-12-20	14.300	15.200	14.300	15.000	12.490	16,456
2023-12-19	14.000	14.300	13.400	14.150	11.782	22,676
2023-12-18	14.200	14.400	14.150	14.250	11.865	2,246
2023-12-15	14.550	14.550	14.050	14.200	11.824	2,245
2023-12-14	14.300	14.500	14.000	14.500	12.074	8,259
2023-12-13	13.500	14.400	13.500	14.000	11.657	10,847
2023-12-12	13.250	13.400	13.000	13.350	11.116	2,879
2023-12-11	13.000	13.400	13.000	13.250	11.033	2,977
2023-12-08	12.600	13.000	12.500	13.000	10.825	1,638
2023-12-07	12.600	12.700	12.500	12.500	10.408	1,595
2023-12-06	12.500	12.650	12.500	12.600	10.492	2,470
2023-12-05	12.650	12.650	12.450	12.500	10.408	967
2023-12-04	12.700	12.750	12.650	12.650	10.533	857
2023-12-01	12.750	12.850	12.700	12.700	10.575	375
2023-11-30	12.800	12.850	12.500	12.750	10.616	1,322
2023-11-29	12.850	12.850	12.650	12.800	10.658	285
2023-11-28	12.600	12.850	12.550	12.800	10.658	108,366
2023-11-27	12.650	12.700	12.600	12.600	10.492	460
2023-11-24	12.600	12.600	12.450	12.600	10.492	300
2023-11-23	12.500	12.700	12.500	12.600	10.492	1,900
2023-11-22	12.400	12.750	12.400	12.500	10.408	988
2023-11-21	12.550	12.600	12.400	12.400	10.325	295
2023-11-20	12.400	12.550	12.350	12.550	10.450	825
2023-11-17	12.400	12.500	12.400	12.400	10.325	2,603
2023-11-16	12.550	12.550	12.400	12.400	10.325	1,070
2023-11-15	12.500	12.700	12.400	12.550	10.450	5,623
2023-11-14	12.650	12.700	12.500	12.500	10.408	941
2023-11-13	12.800	12.850	12.350	12.600	10.492	1,447
2023-11-10	12.400	12.800	12.400	12.800	10.658	2,641
2023-11-09	12.450	12.500	12.250	12.400	10.325	2,010
2023-11-08	12.300	12.450	12.250	12.450	10.367	511
2023-11-07	12.500	12.500	12.250	12.300	10.242	667
2023-11-06	12.500	12.600	12.450	12.500	10.408	1,380
2023-11-03	11.850	12.950	11.850	12.500	10.408	3,692
2023-11-02	11.700	11.850	11.700	11.850	9.867	793
2023-11-01	11.400	11.700	11.400	11.700	9.742	4,526
2023-10-31	11.400	11.550	11.300	11.400	9.492	982
2023-10-30	11.550	11.550	11.400	11.400	9.492	739
2023-10-27	11.400	11.550	11.400	11.550	9.617	87
2023-10-26	11.350	11.400	11.250	11.400	9.492	1,186
2023-10-25	11.600	11.600	11.250	11.250	9.367	3,619
2023-10-24	11.550	11.750	11.500	11.600	9.659	991
2023-10-23	11.750	11.750	11.450	11.550	9.617	1,991
2023-10-20	11.800	11.850	11.550	11.700	9.742	2,018
2023-10-19	11.850	12.000	11.750	11.800	9.825	708
2023-10-18	11.800	12.000	11.750	11.850	9.867	675
2023-10-17	11.900	11.950	11.800	11.800	9.825	574
2023-10-16	11.600	12.000	11.600	11.900	9.909	1,832
2023-10-13	11.950	12.000	11.600	11.750	9.784	2,578
2023-10-12	11.900	12.000	11.700	11.900	9.909	1,420
2023-10-11	11.900	11.950	11.700	11.950	9.950	828
2023-10-10	11.750	11.900	11.750	11.900	9.909	186
2023-10-09	11.700	11.750	11.550	11.750	9.784	1,357
2023-10-06	11.750	11.800	11.600	11.700	9.742	37,318
2023-10-05	11.800	12.000	11.750	11.750	9.784	2,784
2023-10-04	12.100	12.150	11.750	11.750	9.784	3,353
2023-10-03	12.200	12.250	11.850	12.100	10.075	2,502
2023-10-02	12.050	12.200	11.850	12.200	10.158	5,266
2023-09-29	12.000	12.100	11.750	11.800	9.825	1,333

← NewerPage 13 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.