Piscines Desjoyaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	23.800	23.800	23.300	23.350	18.070	2,167
2022-05-05	23.900	24.100	23.750	23.750	18.379	2,091
2022-05-04	24.450	24.450	23.600	23.750	18.379	2,071
2022-05-03	24.000	24.200	24.000	24.200	18.727	770
2022-05-02	23.500	23.950	23.500	23.950	18.534	1,011
2022-04-29	23.450	23.600	23.300	23.500	18.186	3,189
2022-04-28	23.550	23.550	23.200	23.450	18.147	1,643
2022-04-27	23.750	23.750	23.550	23.600	18.263	936
2022-04-26	24.000	24.050	23.400	23.750	18.379	3,539
2022-04-25	24.050	24.050	23.800	24.000	18.573	2,878
2022-04-22	24.000	24.150	23.800	24.000	18.573	2,448
2022-04-21	24.000	24.300	23.950	24.100	18.650	1,680
2022-04-20	24.050	24.050	23.650	24.000	18.573	1,259
2022-04-19	23.300	24.050	23.100	24.050	18.611	7,484
2022-04-14	23.500	23.500	23.050	23.400	18.108	3,007
2022-04-13	23.850	23.950	23.000	23.500	18.186	5,453
2022-04-12	24.350	24.450	24.150	24.450	18.131	1,533
2022-04-11	24.900	25.000	24.350	24.350	18.057	4,020
2022-04-08	24.750	25.000	24.550	24.900	18.465	3,572
2022-04-07	25.300	25.400	24.650	24.750	18.354	5,724
2022-04-06	26.050	26.050	25.100	25.300	18.762	3,782
2022-04-05	26.250	26.250	26.100	26.200	19.429	879
2022-04-04	26.350	26.350	26.000	26.250	19.466	13,575
2022-04-01	26.100	27.100	26.100	26.450	19.615	4,527
2022-03-31	26.200	26.400	26.000	26.100	19.355	4,123
2022-03-30	26.600	26.800	26.200	26.800	19.874	6,884
2022-03-29	27.100	27.300	26.800	27.300	20.245	17,993
2022-03-28	26.600	27.100	26.600	27.100	20.097	7,974
2022-03-25	26.400	26.500	26.300	26.500	19.652	3,391
2022-03-24	26.600	26.700	26.300	26.400	19.578	2,496
2022-03-23	26.200	26.800	26.200	26.600	19.726	7,408
2022-03-22	26.000	26.300	25.900	26.100	19.355	5,619
2022-03-21	25.900	26.000	25.700	25.900	19.207	1,364
2022-03-18	25.800	25.800	25.300	25.700	19.058	2,435
2022-03-17	26.300	26.300	25.600	25.800	19.133	1,329
2022-03-16	25.200	26.300	25.200	26.300	19.503	6,283
2022-03-15	25.100	25.500	25.100	25.100	18.613	1,557
2022-03-14	25.200	25.500	25.000	25.100	18.613	3,357
2022-03-11	24.800	25.200	24.300	24.900	18.465	2,698
2022-03-10	25.300	25.300	24.500	24.800	18.391	2,223
2022-03-09	23.500	25.600	23.500	25.300	18.762	6,669
2022-03-08	24.200	24.700	23.000	23.000	17.056	6,816
2022-03-07	24.800	24.800	23.000	23.900	17.724	16,252
2022-03-04	26.000	26.000	24.500	25.400	18.836	10,000
2022-03-03	25.800	26.400	25.700	25.800	19.133	5,130
2022-03-02	26.000	26.000	25.500	25.900	19.207	2,987
2022-03-01	25.700	26.200	25.600	25.700	19.058	4,539
2022-02-28	25.700	25.700	25.300	25.700	19.058	3,358
2022-02-25	25.700	26.200	25.100	25.700	19.058	6,387
2022-02-24	26.200	26.400	25.100	25.400	18.836	6,689
2022-02-23	26.600	27.100	26.400	26.500	19.652	2,951
2022-02-22	27.000	27.200	26.000	26.200	19.429	6,212
2022-02-21	28.400	28.400	27.400	27.500	20.393	3,668
2022-02-18	28.200	28.600	28.100	28.400	21.061	1,653
2022-02-17	28.200	28.500	28.200	28.300	20.986	1,981
2022-02-16	28.900	28.900	28.400	28.800	21.357	910
2022-02-15	28.400	29.200	27.700	29.000	21.506	1,947
2022-02-14	28.600	28.800	27.000	28.500	21.135	5,118
2022-02-11	28.800	29.000	28.800	28.900	21.431	3,481
2022-02-10	28.700	29.000	28.300	29.000	21.506	3,540

← NewerPage 20 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.