Piscines Desjoyaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	13.000	13.100	13.000	13.000	12.357	842
2025-11-06	12.950	13.000	12.900	13.000	12.357	1,054
2025-11-05	12.950	13.000	12.900	12.950	12.310	290
2025-11-04	12.950	13.000	12.900	12.950	12.310	473
2025-11-03	13.150	13.150	12.900	12.950	12.310	293
2025-10-31	13.200	13.200	13.000	13.150	12.500	324
2025-10-30	13.200	13.200	13.150	13.200	12.547	28
2025-10-29	13.200	13.200	13.050	13.200	12.547	577
2025-10-28	13.200	13.200	13.000	13.200	12.547	745
2025-10-27	13.050	13.200	13.050	13.200	12.547	856
2025-10-24	13.250	13.250	13.100	13.200	12.547	325
2025-10-23	13.500	13.500	13.000	13.250	12.595	1,347
2025-10-22	13.500	13.500	13.300	13.500	12.833	376
2025-10-21	13.500	13.500	13.400	13.500	12.833	342
2025-10-20	13.500	13.500	13.400	13.500	12.833	604
2025-10-17	13.600	13.600	13.400	13.500	12.833	930
2025-10-16	13.550	13.600	13.500	13.600	12.928	1,760
2025-10-15	13.550	13.550	13.500	13.550	12.880	202
2025-10-14	13.550	13.550	13.400	13.550	12.880	2,326
2025-10-13	13.550	13.600	13.500	13.550	12.880	1,892
2025-10-10	12.900	14.100	12.850	13.500	12.833	7,120
2025-10-09	12.500	12.950	12.400	12.950	12.310	902
2025-10-08	12.550	12.550	12.250	12.500	11.882	1,229
2025-10-07	12.600	12.600	12.450	12.550	11.930	862
2025-10-06	12.750	12.750	12.550	12.600	11.977	541
2025-10-03	12.600	12.600	12.550	12.600	11.977	418
2025-10-02	12.600	12.600	12.500	12.550	11.930	552
2025-10-01	12.800	12.800	12.450	12.600	11.977	1,168
2025-09-30	12.800	12.800	12.700	12.800	12.167	523
2025-09-29	12.950	12.950	12.700	12.800	12.167	1,124
2025-09-26	12.800	12.950	12.800	12.950	12.310	150
2025-09-25	13.100	13.100	12.700	12.800	12.167	855
2025-09-24	13.100	13.100	12.800	13.100	12.452	288
2025-09-23	13.100	13.100	12.850	13.100	12.452	1,238
2025-09-22	13.100	13.200	13.100	13.100	12.452	283
2025-09-19	12.800	13.250	12.800	13.100	12.452	848
2025-09-18	12.650	12.800	12.600	12.800	12.167	493
2025-09-17	12.600	12.650	12.500	12.650	12.025	932
2025-09-16	12.600	12.600	12.500	12.500	11.882	1,003
2025-09-15	12.700	12.700	12.650	12.650	12.025	312
2025-09-12	12.700	12.700	12.700	12.700	12.072	278
2025-09-11	12.650	12.650	12.550	12.650	12.025	451
2025-09-10	12.700	12.700	12.600	12.650	12.025	281
2025-09-09	12.850	12.850	12.700	12.700	12.072	666
2025-09-08	12.850	12.900	12.800	12.800	12.167	1,089
2025-09-05	12.450	12.900	12.450	12.850	12.215	3,249
2025-09-04	12.450	12.450	12.400	12.450	11.835	501
2025-09-03	12.400	12.450	12.400	12.400	11.787	447
2025-09-02	12.700	12.700	12.300	12.400	11.787	2,328
2025-09-01	12.800	12.800	12.700	12.700	12.072	611
2025-08-29	12.800	12.800	12.700	12.800	12.167	504
2025-08-28	12.800	12.800	12.700	12.800	12.167	258
2025-08-27	12.700	12.800	12.550	12.800	12.167	1,688
2025-08-26	12.800	12.800	12.600	12.800	12.167	444
2025-08-25	13.000	13.200	12.400	12.800	12.167	18,204
2025-08-22	13.250	13.250	12.850	12.950	12.310	7,317
2025-08-21	14.200	14.200	13.550	13.550	12.880	3,938
2025-08-20	14.300	14.450	14.200	14.200	13.498	1,472
2025-08-19	14.200	14.300	14.100	14.300	13.593	170
2025-08-18	14.300	14.300	14.000	14.200	13.498	1,339

← NewerPage 5 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.