Piscines Desjoyaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	12.900	13.200	12.400	12.400	10.325	8,609
2023-07-05	12.250	13.150	12.250	12.900	10.741	10,458
2023-07-04	12.300	12.300	11.700	12.250	10.200	7,346
2023-07-03	12.300	12.450	12.200	12.300	10.242	2,115
2023-06-30	12.500	12.600	12.200	12.500	10.408	8,726
2023-06-29	12.150	12.650	12.150	12.500	10.408	7,311
2023-06-28	12.250	12.350	12.100	12.150	10.117	3,737
2023-06-27	12.050	12.250	12.000	12.250	10.200	3,096
2023-06-26	12.100	12.450	11.800	12.050	10.034	7,992
2023-06-23	12.150	12.250	12.050	12.100	10.075	2,112
2023-06-22	12.300	12.400	12.000	12.150	10.117	3,803
2023-06-21	12.450	12.500	12.300	12.300	10.242	1,439
2023-06-20	12.500	12.700	12.400	12.450	10.367	2,771
2023-06-19	12.400	12.500	12.400	12.500	10.408	697
2023-06-16	12.600	12.600	12.250	12.400	10.325	3,385
2023-06-15	12.600	12.700	12.400	12.400	10.325	1,563
2023-06-14	12.300	12.700	12.250	12.600	10.492	2,925
2023-06-13	12.200	12.500	12.050	12.250	10.200	4,393
2023-06-12	12.200	12.200	12.100	12.100	10.075	4,147
2023-06-09	12.200	12.200	12.150	12.200	10.158	2,961
2023-06-08	12.200	12.200	12.050	12.200	10.158	9,574
2023-06-07	12.300	12.450	12.200	12.300	10.242	6,360
2023-06-06	12.350	12.350	12.200	12.300	10.242	3,481
2023-06-05	12.150	12.700	12.150	12.350	10.283	6,632
2023-06-02	12.100	12.200	11.950	12.150	10.117	4,277
2023-06-01	12.100	12.200	12.050	12.050	10.034	2,333
2023-05-31	12.350	12.400	12.100	12.150	10.117	2,604
2023-05-30	12.450	12.500	12.300	12.350	10.283	2,114
2023-05-29	12.400	12.400	12.150	12.400	10.325	1,819
2023-05-26	12.500	12.550	12.350	12.450	10.367	1,877
2023-05-25	12.600	12.650	12.500	12.500	10.408	7,755
2023-05-24	12.850	12.950	12.550	12.550	10.450	24,125
2023-05-23	12.900	13.000	12.900	13.000	10.825	1,937
2023-05-22	13.250	13.250	13.050	13.150	10.949	1,304
2023-05-19	13.300	13.300	13.100	13.250	11.033	1,739
2023-05-18	13.050	13.400	13.050	13.300	11.074	1,832
2023-05-17	13.100	13.200	13.050	13.050	10.866	556
2023-05-16	12.900	13.100	12.900	13.100	10.908	2,005
2023-05-15	13.150	13.150	12.900	12.900	10.741	2,956
2023-05-12	13.300	13.300	13.150	13.150	10.949	479
2023-05-11	13.300	13.350	13.200	13.300	11.074	965
2023-05-10	13.200	13.300	13.200	13.300	11.074	1,305
2023-05-09	13.200	13.300	13.150	13.150	10.949	740
2023-05-08	12.950	13.250	12.950	13.250	11.033	976
2023-05-05	13.100	13.100	12.900	13.050	10.866	3,975
2023-05-04	13.050	13.150	12.850	13.150	10.949	2,245
2023-05-03	12.750	13.100	12.750	13.050	10.866	2,084
2023-05-02	12.950	12.950	12.700	12.750	10.616	2,195
2023-04-28	12.850	13.000	12.800	12.950	10.783	1,167
2023-04-27	13.400	13.400	12.700	12.900	10.741	4,715
2023-04-26	13.350	13.450	13.300	13.400	11.158	1,847
2023-04-25	13.400	13.450	13.300	13.350	11.116	4,006
2023-04-24	13.400	13.400	13.300	13.400	11.158	2,102
2023-04-21	13.300	13.400	13.300	13.400	11.158	647
2023-04-20	13.400	13.400	13.250	13.300	11.074	912
2023-04-19	13.300	13.400	13.150	13.400	11.158	5,587
2023-04-18	13.300	13.500	13.200	13.300	11.074	2,718
2023-04-17	13.350	13.400	13.200	13.300	11.074	1,235
2023-04-14	13.500	13.500	13.200	13.300	11.074	2,063
2023-04-13	13.250	13.400	13.050	13.300	11.074	5,265

← NewerPage 15 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.