Piscines Desjoyaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	28.700	29.000	28.300	29.000	21.506	3,540
2022-02-09	28.300	28.700	28.000	28.400	21.061	3,301
2022-02-08	27.900	28.400	27.700	28.300	20.986	2,111
2022-02-07	27.600	27.900	27.600	27.900	20.690	1,374
2022-02-04	27.800	27.800	27.300	27.800	20.616	1,492
2022-02-03	27.900	28.100	27.600	27.700	20.542	1,206
2022-02-02	28.300	28.400	27.900	28.000	20.764	1,508
2022-02-01	28.400	28.400	27.900	28.300	20.986	1,989
2022-01-31	28.700	28.700	27.900	28.300	20.986	1,741
2022-01-28	28.600	28.800	28.200	28.200	20.912	2,310
2022-01-27	27.600	28.500	27.600	28.400	21.061	1,169
2022-01-26	27.600	28.700	27.600	28.600	21.209	2,730
2022-01-25	27.100	28.000	27.100	27.800	20.616	8,819
2022-01-24	27.500	27.600	26.800	27.000	20.022	8,812
2022-01-21	28.200	28.500	27.600	28.100	20.838	3,310
2022-01-20	28.000	29.100	27.600	29.000	21.506	4,868
2022-01-19	27.400	27.900	27.300	27.700	20.542	3,764
2022-01-18	28.500	28.500	27.400	27.700	20.542	6,185
2022-01-17	28.900	28.900	27.900	28.500	21.135	12,745
2022-01-14	29.400	29.400	29.000	29.100	21.580	1,742
2022-01-13	29.700	29.700	29.000	29.400	21.802	1,663
2022-01-12	28.700	29.400	28.700	29.000	21.506	3,838
2022-01-11	29.000	29.300	28.600	28.600	21.209	5,885
2022-01-10	30.500	30.500	28.200	29.900	22.173	8,043
2022-01-07	30.000	30.100	29.600	30.100	22.321	1,343
2022-01-06	29.900	29.900	29.300	29.500	21.876	2,822
2022-01-05	29.500	29.900	29.200	29.200	21.654	1,930
2022-01-04	30.300	31.000	29.000	29.800	22.099	16,284
2022-01-03	29.700	30.300	29.700	29.900	22.173	2,504
2021-12-31	29.900	29.900	29.500	29.600	21.951	729
2021-12-30	30.000	30.000	29.400	29.700	22.025	1,877
2021-12-29	29.700	30.000	29.500	29.700	22.025	1,706
2021-12-28	30.200	30.300	29.600	29.700	22.025	3,458
2021-12-27	30.200	30.500	29.600	29.900	22.173	4,482
2021-12-24	30.400	30.600	30.000	30.100	22.321	2,733
2021-12-23	29.400	30.000	29.300	29.900	22.173	4,753
2021-12-22	28.900	29.000	28.300	29.000	21.506	2,420
2021-12-21	29.500	29.500	28.000	28.500	21.135	7,265
2021-12-20	29.900	30.200	27.700	29.300	21.728	10,955
2021-12-17	29.600	30.600	29.200	30.600	22.692	7,854
2021-12-16	30.100	30.400	29.100	29.700	22.025	6,990
2021-12-15	30.200	30.400	29.800	30.000	22.247	7,884
2021-12-14	29.600	30.500	29.600	29.700	22.025	20,039
2021-12-13	29.400	29.900	28.800	29.500	21.876	8,379
2021-12-10	29.000	29.000	28.500	28.900	21.431	2,114
2021-12-09	28.900	29.200	28.400	28.800	21.357	2,774
2021-12-08	29.500	29.500	28.700	28.900	21.431	3,780
2021-12-07	29.000	30.100	28.300	29.500	21.876	12,127
2021-12-06	27.700	29.100	27.600	28.700	21.283	6,332
2021-12-03	27.800	28.000	27.600	27.800	20.616	1,139
2021-12-02	28.000	28.100	27.700	28.100	20.838	3,104
2021-12-01	28.000	28.100	27.400	28.100	20.838	3,166
2021-11-30	27.900	27.900	26.900	27.500	20.393	4,068
2021-11-29	27.000	28.000	26.800	27.500	20.393	7,250
2021-11-26	28.000	28.000	26.400	26.900	19.948	12,776
2021-11-25	27.900	28.900	27.300	28.600	21.209	10,098
2021-11-24	26.900	28.000	26.600	27.700	20.542	7,823
2021-11-23	26.200	26.700	26.000	26.500	19.652	6,711
2021-11-22	25.900	26.600	25.900	26.600	19.726	3,363
2021-11-19	26.000	26.300	25.800	25.800	19.133	2,879

← NewerPage 21 of 22 · 1,286 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.