Piscines Desjoyaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	11.700	12.250	11.700	11.750	9.784	2,674
2023-09-27	11.850	11.850	11.250	11.700	9.742	9,636
2023-09-26	12.350	12.450	11.650	11.850	9.867	9,844
2023-09-25	12.500	12.550	12.350	12.350	10.283	1,055
2023-09-22	12.500	12.550	12.500	12.500	10.408	138
2023-09-21	12.500	12.500	12.400	12.500	10.408	11,215
2023-09-20	12.600	12.700	12.400	12.500	10.408	3,999
2023-09-19	12.600	12.600	12.500	12.600	10.492	655
2023-09-18	12.650	12.700	12.400	12.600	10.492	3,308
2023-09-15	12.600	12.700	12.600	12.650	10.533	1,548
2023-09-14	12.550	12.700	12.350	12.550	10.450	8,919
2023-09-13	12.800	12.900	12.500	12.550	10.450	4,350
2023-09-12	13.150	13.200	12.700	12.800	10.658	3,545
2023-09-11	13.700	13.700	13.150	13.150	10.949	4,710
2023-09-08	13.850	14.100	13.550	13.700	11.407	2,741
2023-09-07	13.500	13.850	13.500	13.850	11.532	3,467
2023-09-06	13.550	13.600	13.400	13.500	11.241	1,472
2023-09-05	13.650	13.800	13.250	13.550	11.283	4,578
2023-09-04	13.600	13.800	13.400	13.650	11.366	4,595
2023-09-01	13.150	13.700	13.150	13.600	11.324	2,370
2023-08-31	13.100	13.250	13.100	13.150	10.949	945
2023-08-30	13.150	13.150	13.050	13.100	10.908	1,339
2023-08-29	13.100	13.150	12.950	13.150	10.949	2,618
2023-08-28	13.650	13.650	13.000	13.050	10.866	4,119
2023-08-25	13.650	13.700	13.650	13.650	11.366	1,212
2023-08-24	13.800	13.800	13.650	13.650	11.366	1,205
2023-08-23	13.650	13.850	13.600	13.700	11.407	4,400
2023-08-22	13.450	13.850	13.450	13.600	11.324	1,534
2023-08-21	13.500	13.650	13.400	13.400	11.158	1,421
2023-08-18	13.600	13.700	13.550	13.550	11.283	294
2023-08-17	13.700	13.750	13.600	13.600	11.324	501
2023-08-16	13.500	13.750	13.500	13.700	11.407	1,531
2023-08-15	13.700	13.700	13.350	13.500	11.241	1,478
2023-08-14	13.700	13.850	13.650	13.700	11.407	1,510
2023-08-11	13.700	13.700	13.600	13.700	11.407	720
2023-08-10	13.700	13.800	13.600	13.700	11.407	993
2023-08-09	13.900	14.000	13.550	13.700	11.407	4,029
2023-08-08	13.800	13.900	13.700	13.900	11.574	7,769
2023-08-07	13.850	14.000	13.800	13.800	11.491	2,525
2023-08-04	14.350	14.350	13.700	13.850	11.532	2,287
2023-08-03	14.450	14.500	14.200	14.350	11.949	2,291
2023-08-02	14.800	14.800	14.400	14.400	11.990	1,098
2023-08-01	14.400	14.800	14.200	14.800	12.323	4,139
2023-07-31	14.400	14.500	14.100	14.400	11.990	4,199
2023-07-28	14.500	14.550	14.400	14.400	11.990	1,365
2023-07-27	14.700	14.700	14.500	14.500	12.074	2,732
2023-07-26	14.700	14.800	14.600	14.700	12.240	1,947
2023-07-25	14.100	14.700	14.100	14.700	12.240	2,661
2023-07-24	14.250	14.250	14.100	14.100	11.741	3,349
2023-07-21	14.400	14.400	14.100	14.350	11.949	4,968
2023-07-20	14.550	14.600	14.100	14.400	11.990	4,124
2023-07-19	14.550	14.600	14.500	14.550	12.115	851
2023-07-18	14.600	14.800	14.500	14.550	12.115	1,122
2023-07-17	15.100	15.100	14.300	14.600	12.157	3,640
2023-07-14	14.450	15.100	14.450	15.100	12.573	8,583
2023-07-13	14.000	14.850	14.000	14.450	12.032	8,529
2023-07-12	13.400	14.700	13.300	13.950	11.616	10,945
2023-07-11	12.700	13.600	12.650	13.400	11.158	12,702
2023-07-10	12.750	12.750	12.600	12.700	10.575	1,845
2023-07-07	12.450	12.750	12.450	12.750	10.616	2,322

← NewerPage 14 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.