Piscines Desjoyaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	13.250	13.350	13.000	13.200	12.547	3,115
2026-02-03	13.300	13.450	13.250	13.400	12.738	1,134
2026-02-02	13.500	13.750	13.350	13.350	12.690	3,343
2026-01-30	13.450	13.450	13.400	13.450	12.785	259
2026-01-29	13.850	13.850	13.400	13.450	12.785	3,304
2026-01-28	13.400	13.900	13.300	13.850	13.165	2,022
2026-01-27	13.500	13.550	13.250	13.400	12.738	1,375
2026-01-26	13.700	13.700	13.500	13.500	12.833	1,164
2026-01-23	13.550	13.700	13.550	13.700	13.023	1,495
2026-01-22	13.800	13.900	13.550	13.550	12.880	935
2026-01-21	13.650	13.800	13.650	13.800	13.118	614
2026-01-20	13.650	13.750	13.650	13.750	13.070	4,664
2026-01-19	13.600	13.750	13.600	13.650	12.975	1,138
2026-01-16	13.600	13.850	13.500	13.800	13.118	2,337
2026-01-15	13.600	13.800	13.400	13.600	12.928	2,562
2026-01-14	13.600	13.650	13.450	13.600	12.928	752
2026-01-13	13.600	13.700	13.500	13.600	12.928	969
2026-01-12	13.650	13.650	13.600	13.600	12.928	508
2026-01-09	13.600	13.650	13.450	13.650	12.975	1,106
2026-01-08	13.500	13.600	13.400	13.600	12.928	1,529
2026-01-07	13.600	13.650	13.250	13.550	12.880	1,588
2026-01-06	13.000	13.600	12.800	13.600	12.928	5,344
2026-01-05	12.950	13.000	12.900	13.000	12.357	1,065
2026-01-02	13.000	13.000	12.950	12.950	12.310	632
2025-12-31	12.900	13.000	12.850	12.950	12.310	1,448
2025-12-30	12.800	12.850	12.750	12.850	12.215	3,398
2025-12-29	12.900	12.900	12.750	12.800	12.167	12,175
2025-12-24	12.900	12.950	12.900	12.900	12.262	563
2025-12-23	13.100	13.100	12.800	12.800	12.167	2,959
2025-12-22	13.050	13.250	13.000	13.150	12.500	2,588
2025-12-19	13.800	13.800	13.000	13.050	12.405	11,829
2025-12-18	13.800	13.800	13.700	13.800	13.118	4,944
2025-12-17	13.900	13.900	13.550	13.800	13.118	773
2025-12-16	13.700	13.900	13.450	13.900	13.213	2,076
2025-12-15	13.650	13.700	13.650	13.700	13.023	773
2025-12-12	13.700	13.700	13.650	13.700	13.023	2,279
2025-12-11	13.500	13.700	13.500	13.650	12.975	2,204
2025-12-10	13.600	13.650	13.400	13.500	12.833	1,346
2025-12-09	13.250	13.650	13.250	13.600	12.928	1,672
2025-12-08	13.250	13.250	13.200	13.250	12.595	1,576
2025-12-05	13.300	13.300	13.000	13.250	12.595	1,084
2025-12-04	13.200	13.300	13.100	13.300	12.643	8,451
2025-12-03	13.400	13.400	13.200	13.200	12.547	403
2025-12-02	13.400	13.450	13.300	13.450	12.785	135
2025-12-01	13.450	13.450	13.300	13.400	12.738	302
2025-11-28	13.500	13.500	13.450	13.450	12.785	1,795
2025-11-27	13.200	13.500	13.150	13.500	12.833	643
2025-11-26	13.200	13.300	13.100	13.200	12.547	420
2025-11-25	12.900	13.200	12.900	13.200	12.547	2,706
2025-11-24	12.900	12.900	12.800	12.900	12.262	296
2025-11-21	12.900	12.900	12.800	12.900	12.262	218
2025-11-20	12.950	12.950	12.850	12.950	12.310	206
2025-11-19	12.850	12.950	12.850	12.950	12.310	471
2025-11-18	13.050	13.100	12.650	12.950	12.310	696
2025-11-17	13.100	13.100	13.100	13.100	12.452	288
2025-11-14	13.200	13.200	13.100	13.100	12.452	423
2025-11-13	13.150	13.150	13.000	13.150	12.500	276
2025-11-12	13.150	13.150	12.950	13.150	12.500	914
2025-11-11	13.000	13.150	13.000	13.150	12.500	908
2025-11-10	12.950	13.050	12.900	13.000	12.357	1,618

← NewerPage 4 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.