Piscines Desjoyaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	14.800	14.900	14.620	14.880	11.515	2,456
2023-01-13	14.820	14.900	14.780	14.900	11.530	783
2023-01-12	14.840	14.860	14.680	14.800	11.453	3,017
2023-01-11	14.820	14.880	14.800	14.860	11.500	673
2023-01-10	14.920	14.940	14.820	14.820	11.469	501
2023-01-09	15.080	15.140	14.880	14.920	11.546	2,832
2023-01-06	15.120	15.120	15.040	15.100	11.685	640
2023-01-05	15.180	15.180	15.000	15.100	11.685	2,058
2023-01-04	15.280	15.380	15.060	15.160	11.732	1,361
2023-01-03	15.500	15.500	15.100	15.220	11.778	1,502
2023-01-02	15.060	15.640	15.060	15.480	11.979	1,109
2022-12-30	14.400	15.660	14.400	15.040	11.639	5,040
2022-12-29	14.380	14.420	14.300	14.400	11.144	1,403
2022-12-28	14.400	14.400	14.020	14.380	11.128	3,499
2022-12-27	15.000	15.000	14.420	14.420	11.159	6,006
2022-12-23	15.120	15.120	14.920	14.920	11.546	2,150
2022-12-22	15.060	15.320	15.060	15.100	11.685	3,072
2022-12-21	15.000	15.100	14.620	15.060	11.654	2,045
2022-12-20	15.300	15.300	14.540	15.000	11.608	4,450
2022-12-19	15.800	15.800	14.840	15.300	11.840	10,944
2022-12-16	16.900	17.120	16.660	16.680	12.908	3,157
2022-12-15	17.000	17.040	16.700	16.900	13.078	2,173
2022-12-14	17.120	17.120	16.980	17.000	13.156	1,804
2022-12-13	16.980	17.100	16.900	17.080	13.217	1,808
2022-12-12	17.220	17.220	16.820	16.980	13.140	2,311
2022-12-09	17.260	17.340	17.160	17.160	13.279	2,654
2022-12-08	17.040	17.240	17.040	17.240	13.341	1,749
2022-12-07	17.300	17.300	17.040	17.040	13.187	1,549
2022-12-06	17.580	17.580	17.200	17.220	13.326	4,055
2022-12-05	16.920	17.700	16.920	17.580	13.604	7,098
2022-12-02	16.840	16.900	16.820	16.860	13.047	1,122
2022-12-01	16.800	16.840	16.740	16.840	13.032	1,541
2022-11-30	16.780	16.800	16.680	16.800	13.001	2,241
2022-11-29	17.000	17.000	16.560	16.780	12.985	2,822
2022-11-28	16.820	17.000	16.300	17.000	13.156	2,738
2022-11-25	16.080	16.820	16.080	16.820	13.016	12,756
2022-11-24	15.800	16.060	15.780	16.060	12.428	1,758
2022-11-23	15.740	15.800	15.720	15.800	12.227	886
2022-11-22	15.740	15.800	15.460	15.720	12.165	2,974
2022-11-21	15.920	15.920	15.640	15.720	12.165	3,499
2022-11-18	15.900	16.000	15.800	15.900	12.304	1,713
2022-11-17	15.560	16.180	15.540	15.800	12.227	4,161
2022-11-16	16.680	16.700	15.140	15.540	12.026	7,145
2022-11-15	15.880	16.620	15.860	16.460	12.738	2,265
2022-11-14	14.980	15.860	14.980	15.860	12.273	3,177
2022-11-11	14.600	14.960	14.560	14.940	11.561	5,166
2022-11-10	14.480	14.600	14.320	14.580	11.283	11,012
2022-11-09	14.420	14.760	14.380	14.500	11.221	3,129
2022-11-08	14.560	14.940	14.000	14.420	11.159	4,034
2022-11-07	14.780	15.100	14.520	14.560	11.267	8,809
2022-11-04	14.660	14.800	14.580	14.800	11.453	2,421
2022-11-03	14.800	14.800	14.500	14.660	11.345	816
2022-11-02	14.680	14.780	14.600	14.780	11.438	1,196
2022-11-01	14.500	14.640	14.500	14.640	11.329	1,904
2022-10-31	14.500	14.540	14.500	14.500	11.221	2,742
2022-10-28	14.620	14.620	14.360	14.540	11.252	3,556
2022-10-27	14.720	14.740	14.600	14.620	11.314	2,852
2022-10-26	15.000	15.000	14.720	14.720	11.391	786
2022-10-25	15.280	15.280	14.220	15.000	11.608	10,520
2022-10-24	14.760	15.420	14.680	15.260	11.809	5,025

← NewerPage 17 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.