Piscines Desjoyaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	13.150	13.300	13.150	13.250	11.033	1,542
2023-04-11	12.800	13.150	12.800	13.150	10.949	4,077
2023-04-06	12.750	12.850	12.650	12.800	10.658	3,223
2023-04-05	12.900	12.900	12.700	12.750	10.616	1,292
2023-04-04	12.850	12.900	12.800	12.900	10.741	2,109
2023-04-03	13.000	13.050	12.600	12.850	10.700	9,253
2023-03-31	13.180	13.180	12.900	13.020	10.841	3,693
2023-03-30	13.320	13.320	12.920	13.200	10.991	4,685
2023-03-29	13.200	13.320	13.200	13.320	11.091	808
2023-03-28	13.120	13.200	13.120	13.200	10.991	1,102
2023-03-27	13.000	13.120	12.900	13.120	10.925	1,718
2023-03-24	13.080	13.080	12.800	13.000	10.825	3,339
2023-03-23	13.180	13.180	13.020	13.060	10.875	1,715
2023-03-22	13.520	13.520	12.800	13.180	10.974	6,656
2023-03-21	13.100	13.520	13.000	13.520	11.258	4,753
2023-03-20	12.760	13.060	12.700	12.980	10.808	4,011
2023-03-17	12.980	13.040	12.720	12.720	10.591	15,601
2023-03-16	13.640	13.640	13.020	13.040	10.858	7,413
2023-03-15	13.420	13.900	13.160	13.620	11.341	9,113
2023-03-14	14.040	14.480	14.040	14.160	10.958	4,620
2023-03-13	14.740	14.740	14.000	14.040	10.865	9,307
2023-03-10	15.040	15.060	14.700	14.740	11.407	4,981
2023-03-09	15.200	15.220	14.900	15.060	11.654	3,755
2023-03-08	15.680	15.680	14.700	15.200	11.763	11,984
2023-03-07	16.200	16.380	15.940	16.000	12.382	28,288
2023-03-06	15.980	16.180	15.980	16.180	12.521	39,543
2023-03-03	16.000	16.120	15.900	15.940	12.335	19,126
2023-03-02	15.700	16.140	15.680	15.920	12.320	11,371
2023-03-01	15.620	15.740	15.620	15.700	12.150	7,112
2023-02-28	15.700	15.780	15.540	15.580	12.057	9,225
2023-02-27	15.400	15.700	15.400	15.700	12.150	8,107
2023-02-24	15.400	15.400	15.260	15.260	11.809	4,668
2023-02-23	15.280	15.340	15.200	15.340	11.871	1,895
2023-02-22	15.380	15.400	15.300	15.320	11.855	2,138
2023-02-21	15.700	15.720	15.200	15.400	11.917	6,904
2023-02-20	14.900	15.780	14.900	15.700	12.150	18,850
2023-02-17	14.800	14.880	14.800	14.880	11.515	30,175
2023-02-16	14.680	14.880	14.640	14.880	11.515	6,938
2023-02-15	14.640	14.780	14.600	14.680	11.360	17,439
2023-02-14	14.880	14.880	14.600	14.620	11.314	13,420
2023-02-13	14.880	14.880	14.800	14.880	11.515	2,062
2023-02-10	14.860	14.880	14.820	14.880	11.515	3,413
2023-02-09	14.880	14.880	14.800	14.880	11.515	2,478
2023-02-08	14.960	14.980	14.800	14.880	11.515	4,724
2023-02-07	15.120	15.120	14.960	14.980	11.592	3,135
2023-02-06	15.100	15.120	15.020	15.120	11.701	2,043
2023-02-03	15.200	15.300	15.100	15.100	11.685	6,066
2023-02-02	15.300	15.300	14.920	15.140	11.716	11,540
2023-02-01	15.300	15.300	15.220	15.300	11.840	8,749
2023-01-31	15.360	15.360	15.200	15.300	11.840	2,517
2023-01-30	15.600	15.760	15.360	15.360	11.886	21,519
2023-01-27	15.660	15.780	15.660	15.780	12.211	4,145
2023-01-26	15.620	15.740	15.620	15.660	12.119	2,976
2023-01-25	15.620	15.740	15.580	15.620	12.088	2,841
2023-01-24	15.820	15.820	15.120	15.580	12.057	2,925
2023-01-23	15.360	16.000	15.360	15.820	12.242	5,243
2023-01-20	15.260	15.320	15.160	15.300	11.840	1,593
2023-01-19	15.100	15.180	15.020	15.140	11.716	2,849
2023-01-18	14.940	15.100	14.800	15.100	11.685	4,067
2023-01-17	14.880	14.900	14.860	14.900	11.530	440

← NewerPage 16 of 22 · 1,281 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.