Piscines Desjoyaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	18.740	19.940	18.740	19.940	15.431	2,879
2022-07-28	19.160	19.160	18.700	18.740	14.502	2,204
2022-07-27	19.000	19.160	18.940	19.160	14.827	835
2022-07-26	18.960	19.000	18.880	19.000	14.703	2,024
2022-07-25	19.000	19.000	18.540	18.960	14.672	2,629
2022-07-22	19.440	19.440	19.060	19.260	14.904	1,709
2022-07-21	19.680	19.700	19.240	19.440	15.044	2,182
2022-07-20	19.560	19.680	19.420	19.680	15.229	1,528
2022-07-19	19.200	19.300	19.100	19.300	14.935	476
2022-07-18	18.900	19.200	18.500	19.200	14.858	4,318
2022-07-15	18.700	18.860	18.680	18.860	14.595	1,156
2022-07-14	18.800	19.040	18.700	18.700	14.471	1,906
2022-07-13	19.500	19.500	18.800	18.800	14.549	5,579
2022-07-12	19.900	19.980	19.540	19.540	15.121	2,456
2022-07-11	20.000	20.250	19.640	19.900	15.400	5,495
2022-07-08	19.620	20.550	19.560	20.500	15.864	3,193
2022-07-07	19.600	19.680	19.580	19.620	15.183	1,728
2022-07-06	19.680	19.740	19.580	19.580	15.152	2,815
2022-07-05	19.480	20.200	19.480	19.680	15.229	7,014
2022-07-04	20.300	20.300	19.500	19.500	15.090	4,714
2022-07-01	21.500	21.500	20.250	20.300	15.709	8,471
2022-06-30	22.000	22.000	21.450	21.450	16.599	2,553
2022-06-29	22.100	22.150	22.000	22.000	17.025	1,122
2022-06-28	22.100	22.200	22.100	22.100	17.102	591
2022-06-27	22.250	22.450	22.050	22.100	17.102	1,700
2022-06-24	22.400	22.500	22.150	22.300	17.257	2,144
2022-06-23	22.750	22.750	22.100	22.400	17.334	1,737
2022-06-22	22.850	22.900	22.500	22.750	17.605	4,234
2022-06-21	22.800	23.250	22.750	22.850	17.683	3,995
2022-06-20	23.000	23.000	22.500	22.700	17.567	893
2022-06-17	22.050	23.000	22.050	23.000	17.799	2,814
2022-06-16	22.200	22.200	21.500	22.050	17.064	3,198
2022-06-15	22.150	22.400	21.950	22.200	17.180	4,155
2022-06-14	21.900	22.350	21.900	22.150	17.141	1,699
2022-06-13	22.400	22.500	21.900	21.900	16.947	3,691
2022-06-10	22.900	22.950	22.500	22.550	17.450	2,662
2022-06-09	23.000	23.000	22.750	22.900	17.721	1,448
2022-06-08	23.000	23.150	23.000	23.000	17.799	6,343
2022-06-07	22.850	23.150	22.850	23.000	17.799	9,713
2022-06-06	22.500	23.050	22.500	22.850	17.683	3,514
2022-06-03	22.400	22.750	22.250	22.500	17.412	5,020
2022-06-02	22.550	22.600	22.350	22.350	17.296	2,651
2022-06-01	23.150	23.150	22.150	22.550	17.450	5,954
2022-05-31	23.300	23.300	23.050	23.100	17.876	3,954
2022-05-30	23.650	23.950	23.150	23.300	18.031	4,153
2022-05-27	23.950	24.000	23.600	23.600	18.263	1,697
2022-05-26	23.950	24.100	23.600	23.900	18.495	677
2022-05-25	23.850	23.950	23.700	23.950	18.534	772
2022-05-24	24.000	24.150	23.850	23.850	18.456	1,573
2022-05-23	24.000	24.000	23.800	24.000	18.573	358
2022-05-20	23.800	24.100	23.600	23.800	18.418	1,310
2022-05-19	24.600	24.600	23.500	23.800	18.418	2,954
2022-05-18	24.500	24.700	24.200	24.600	19.037	1,548
2022-05-17	24.000	24.500	23.950	24.500	18.959	2,333
2022-05-16	23.750	23.900	23.750	23.800	18.418	959
2022-05-13	23.450	23.850	23.250	23.750	18.379	1,849
2022-05-12	23.650	23.800	23.000	23.300	18.031	4,561
2022-05-11	23.750	23.750	23.400	23.650	18.302	1,093
2022-05-10	23.250	23.750	23.200	23.750	18.379	974
2022-05-09	23.400	23.700	23.050	23.200	17.953	5,723

← NewerPage 19 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.