Piscines Desjoyaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	10.050	10.350	10.050	10.300	10.300	2,014
2026-04-30	10.200	10.200	9.960	10.050	10.050	2,723
2026-04-29	9.980	10.250	9.800	10.250	10.250	85,519
2026-04-28	10.150	10.150	9.800	10.000	10.000	4,886
2026-04-27	10.150	10.250	10.050	10.150	10.150	2,552
2026-04-24	10.350	10.400	10.150	10.150	10.150	1,899
2026-04-23	10.650	10.700	10.350	10.350	10.350	2,487
2026-04-22	10.800	10.800	10.700	10.750	10.750	1,071
2026-04-21	10.800	10.800	10.750	10.800	10.800	609
2026-04-20	10.900	10.900	10.750	10.800	10.800	485
2026-04-17	10.900	10.900	10.750	10.900	10.900	3,203
2026-04-16	10.750	10.900	10.700	10.900	10.900	1,136
2026-04-15	10.650	10.750	10.600	10.750	10.750	1,109
2026-04-14	10.450	10.800	10.450	10.650	10.650	1,973
2026-04-13	11.100	11.100	10.500	10.500	10.500	4,254
2026-04-10	11.600	11.600	11.050	11.100	11.100	2,366
2026-04-09	11.600	11.600	11.550	11.550	11.550	1,008
2026-04-08	12.000	12.000	10.900	11.550	11.550	3,710
2026-04-07	11.250	11.250	10.900	11.250	11.250	3,407
2026-04-02	11.800	11.800	11.200	11.250	11.250	2,138
2026-04-01	11.800	11.850	11.800	11.800	11.800	40
2026-03-31	11.900	12.000	11.800	11.800	11.800	1,064
2026-03-30	11.900	11.900	11.700	11.900	11.900	565
2026-03-27	11.950	12.000	11.900	12.000	12.000	1,067
2026-03-26	11.800	11.950	11.700	11.950	11.950	372
2026-03-25	11.800	11.800	11.500	11.800	11.800	1,351
2026-03-24	11.550	11.800	11.550	11.800	11.800	779
2026-03-23	11.900	11.900	11.500	11.550	11.550	1,574
2026-03-20	11.950	12.200	11.900	12.000	12.000	3,524
2026-03-19	11.650	11.900	11.650	11.900	11.900	1,044
2026-03-18	11.500	11.650	11.500	11.650	11.650	756
2026-03-17	11.400	11.600	11.400	11.500	11.500	502
2026-03-16	11.500	11.650	10.850	11.400	11.400	7,012
2026-03-13	12.100	12.100	11.600	11.600	11.600	13,369
2026-03-12	12.400	12.400	12.100	12.100	12.100	960
2026-03-11	12.450	12.450	12.050	12.400	12.400	7,863
2026-03-10	13.150	13.350	13.100	13.350	12.690	3,778
2026-03-09	13.300	13.400	13.150	13.150	12.500	15,797
2026-03-06	13.200	13.250	13.200	13.250	12.595	1,477
2026-03-05	13.300	13.300	13.200	13.200	12.547	2,241
2026-03-04	13.200	13.350	13.200	13.250	12.595	1,064
2026-03-03	13.350	13.350	13.150	13.200	12.547	2,796
2026-03-02	13.200	13.350	13.150	13.350	12.690	6,274
2026-02-27	13.350	13.350	13.200	13.200	12.547	2,280
2026-02-26	13.350	13.500	13.200	13.350	12.690	2,672
2026-02-25	13.350	13.350	13.250	13.350	12.690	834
2026-02-24	13.400	13.400	13.000	13.350	12.690	6,039
2026-02-23	13.300	13.400	13.000	13.400	12.738	8,593
2026-02-20	13.400	13.400	13.250	13.300	12.643	845
2026-02-19	13.400	13.400	13.300	13.400	12.738	815
2026-02-18	13.400	13.400	13.200	13.400	12.738	713
2026-02-17	13.300	13.450	13.300	13.400	12.738	865
2026-02-16	13.300	13.450	13.300	13.300	12.643	1,050
2026-02-13	13.500	13.500	13.400	13.450	12.785	2,521
2026-02-12	13.400	13.550	13.400	13.500	12.833	858
2026-02-11	13.300	13.500	13.300	13.500	12.833	868
2026-02-10	13.000	13.300	13.000	13.200	12.547	1,991
2026-02-09	13.300	13.300	13.000	13.000	12.357	1,086
2026-02-06	13.000	13.250	13.000	13.000	12.357	1,649
2026-02-05	13.200	13.300	13.000	13.000	12.357	5,951

← NewerPage 3 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.