Piscines Desjoyaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	14.520	14.540	14.200	14.420	11.159	1,650
2022-10-20	14.220	14.500	14.200	14.500	11.221	1,098
2022-10-19	14.440	14.600	14.200	14.200	10.989	2,387
2022-10-18	13.460	14.480	13.460	14.420	11.159	4,594
2022-10-17	13.100	13.460	13.100	13.460	10.416	1,385
2022-10-14	12.580	13.260	12.580	13.000	10.060	29,171
2022-10-13	12.560	12.600	12.500	12.520	9.689	3,264
2022-10-12	12.860	12.920	12.500	12.540	9.704	5,849
2022-10-11	13.000	13.000	12.800	12.820	9.921	3,042
2022-10-10	13.380	13.380	12.920	13.160	10.184	3,242
2022-10-07	13.660	13.660	13.340	13.380	10.354	2,877
2022-10-06	13.580	13.880	13.580	13.660	10.571	1,005
2022-10-05	13.380	13.620	13.200	13.580	10.509	2,035
2022-10-04	13.020	13.620	13.000	13.360	10.339	6,704
2022-10-03	13.600	13.600	12.860	13.000	10.060	10,091
2022-09-30	13.960	14.000	13.200	13.600	10.524	9,503
2022-09-29	14.300	14.300	13.500	13.940	10.788	4,254
2022-09-28	14.760	14.780	14.080	14.300	11.066	3,217
2022-09-27	14.760	14.820	14.740	14.740	11.407	940
2022-09-26	15.000	15.000	14.300	14.760	11.422	4,699
2022-09-23	15.600	15.600	15.000	15.000	11.608	5,497
2022-09-22	16.040	16.040	15.500	15.580	12.057	3,245
2022-09-21	16.420	16.420	16.020	16.020	12.397	3,282
2022-09-20	16.600	16.600	16.400	16.420	12.707	2,267
2022-09-19	16.700	16.800	16.580	16.580	12.831	3,528
2022-09-16	16.720	16.800	16.660	16.700	12.923	2,400
2022-09-15	16.600	16.860	16.600	16.700	12.923	1,478
2022-09-14	16.460	16.600	16.440	16.600	12.846	3,179
2022-09-13	16.440	16.660	16.420	16.460	12.738	5,152
2022-09-12	16.440	16.880	16.380	16.420	12.707	9,331
2022-09-09	16.220	16.820	16.220	16.440	12.722	3,708
2022-09-08	17.060	17.080	16.140	16.140	12.490	6,703
2022-09-07	17.220	17.220	17.020	17.060	13.202	1,854
2022-09-06	17.140	17.220	17.100	17.220	13.326	2,098
2022-09-05	17.200	17.220	17.100	17.120	13.248	3,532
2022-09-02	17.600	17.940	17.420	17.600	13.620	4,315
2022-09-01	18.280	18.380	18.000	18.000	13.929	2,491
2022-08-31	18.300	18.400	18.300	18.400	14.239	4,868
2022-08-30	18.300	18.400	18.260	18.320	14.177	4,805
2022-08-29	18.300	18.780	18.020	18.300	14.162	20,355
2022-08-26	19.800	19.920	19.760	19.780	15.307	1,614
2022-08-25	19.980	19.980	19.800	19.800	15.322	1,621
2022-08-24	19.900	20.000	19.840	19.960	15.446	2,343
2022-08-23	19.980	19.980	19.840	19.940	15.431	1,263
2022-08-22	20.000	20.000	19.840	19.980	15.462	3,201
2022-08-19	19.900	20.050	19.900	20.000	15.477	2,668
2022-08-18	19.840	20.050	19.700	19.880	15.384	2,083
2022-08-17	19.880	19.940	19.820	19.840	15.353	1,639
2022-08-16	20.000	20.050	19.880	19.880	15.384	2,476
2022-08-15	20.000	20.000	19.900	19.980	15.462	1,833
2022-08-12	20.000	20.050	19.960	19.960	15.446	671
2022-08-11	19.900	20.050	19.840	20.000	15.477	1,726
2022-08-10	19.800	19.840	19.780	19.840	15.353	365
2022-08-09	19.960	19.960	19.740	19.800	15.322	520
2022-08-08	19.760	19.840	19.540	19.840	15.353	1,210
2022-08-05	20.000	20.000	19.700	19.740	15.276	702
2022-08-04	20.100	20.100	19.820	19.980	15.462	2,226
2022-08-03	20.500	20.500	19.780	20.100	15.555	5,217
2022-08-02	19.960	20.550	19.960	20.400	15.787	1,558
2022-08-01	19.940	20.450	19.780	19.960	15.446	2,304

← NewerPage 18 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.