Piscines Desjoyaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	11.000	11.000	10.600	10.750	10.750	5,633
2026-07-24	11.200	11.200	10.950	11.100	11.100	3,433
2026-07-23	11.300	11.300	11.300	11.300	11.300	57
2026-07-22	11.350	11.450	11.300	11.300	11.300	723
2026-07-21	10.900	11.500	10.850	11.100	11.100	1,038
2026-07-20	11.500	11.500	10.850	10.850	10.850	1,136
2026-07-17	12.000	12.000	11.300	11.500	11.500	4,713
2026-07-16	12.450	12.500	11.850	11.950	11.950	3,675
2026-07-15	12.650	12.650	12.550	12.550	12.550	295
2026-07-14	12.600	12.700	12.550	12.650	12.650	408
2026-07-13	12.700	12.750	12.650	12.650	12.650	1,264
2026-07-10	12.600	12.700	12.450	12.700	12.700	1,577
2026-07-09	12.650	12.650	12.500	12.600	12.600	4,928
2026-07-08	12.500	12.500	12.200	12.500	12.500	2,041
2026-07-07	12.300	12.500	12.250	12.500	12.500	905
2026-07-06	12.650	12.650	12.300	12.300	12.300	2,816
2026-07-03	12.750	12.750	12.300	12.400	12.400	5,984
2026-07-02	12.300	12.800	12.300	12.750	12.750	9,213
2026-07-01	12.100	12.100	12.000	12.100	12.100	742
2026-06-30	11.900	12.100	11.800	12.100	12.100	1,643
2026-06-29	11.950	11.950	11.850	11.900	11.900	477
2026-06-26	11.950	11.950	11.850	11.850	11.850	584
2026-06-25	12.250	12.250	12.000	12.000	12.000	1,534
2026-06-24	12.350	12.350	12.050	12.250	12.250	1,783
2026-06-23	12.350	12.450	12.300	12.400	12.400	9,798
2026-06-22	12.000	12.450	12.000	12.350	12.350	4,855
2026-06-19	11.700	12.000	11.650	12.000	12.000	11,172
2026-06-18	11.600	11.750	11.600	11.750	11.750	1,713
2026-06-17	11.650	11.650	11.550	11.650	11.650	160
2026-06-16	11.550	11.700	11.550	11.650	11.650	933
2026-06-15	11.400	11.650	11.400	11.500	11.500	2,836
2026-06-12	11.350	11.400	11.350	11.350	11.350	702
2026-06-11	11.300	11.400	11.250	11.350	11.350	1,759
2026-06-10	11.400	11.450	11.300	11.350	11.350	837
2026-06-09	11.600	11.700	11.350	11.350	11.350	2,042
2026-06-08	11.950	11.950	11.600	11.700	11.700	1,135
2026-06-05	11.600	12.150	11.600	11.950	11.950	11,670
2026-06-04	11.550	11.600	11.450	11.600	11.600	551
2026-06-03	11.600	11.600	11.450	11.550	11.550	381
2026-06-02	11.150	11.600	11.100	11.600	11.600	2,331
2026-06-01	10.800	11.150	10.800	11.150	11.150	5,317
2026-05-29	11.000	11.050	10.800	10.800	10.800	1,997
2026-05-28	11.000	11.050	11.000	11.000	11.000	508
2026-05-27	11.000	11.200	10.900	10.900	10.900	2,742
2026-05-26	11.200	11.200	11.000	11.050	11.050	163
2026-05-25	11.300	11.300	11.100	11.200	11.200	2,161
2026-05-22	11.100	11.300	11.050	11.200	11.200	2,148
2026-05-21	10.800	11.050	10.800	11.050	11.050	1,282
2026-05-20	10.700	10.800	10.700	10.800	10.800	1,103
2026-05-19	10.600	10.750	10.500	10.750	10.750	1,699
2026-05-18	10.400	10.600	10.350	10.600	10.600	1,853
2026-05-15	10.450	10.500	10.300	10.400	10.400	269
2026-05-14	10.600	10.600	10.300	10.500	10.500	1,320
2026-05-13	10.600	10.600	10.500	10.550	10.550	778
2026-05-12	10.600	10.800	10.500	10.600	10.600	1,160
2026-05-11	10.300	10.700	10.300	10.600	10.600	1,880
2026-05-08	10.400	10.400	10.400	10.400	10.400	359
2026-05-07	10.400	10.500	10.350	10.500	10.500	1,330
2026-05-06	10.400	10.400	10.250	10.350	10.350	404
2026-05-05	10.350	10.450	10.250	10.400	10.400	830

← NewerPage 2 of 22 · 1,284 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.