Piscines Desjoyaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	14.300	14.300	14.200	14.300	13.593	205
2025-08-14	14.450	14.500	14.100	14.200	13.498	1,412
2025-08-13	14.400	14.450	14.400	14.450	13.736	473
2025-08-12	14.450	14.500	14.400	14.450	13.736	494
2025-08-11	14.500	14.500	14.400	14.450	13.736	206
2025-08-08	14.500	14.500	14.400	14.500	13.783	297
2025-08-07	14.500	14.500	14.400	14.500	13.783	176
2025-08-06	14.400	14.500	14.400	14.500	13.783	12,283
2025-08-05	14.500	14.500	14.400	14.400	13.688	1,522
2025-08-04	14.400	14.500	14.400	14.500	13.783	877
2025-08-01	14.500	14.500	14.400	14.400	13.688	715
2025-07-31	14.500	14.500	14.400	14.500	13.783	256
2025-07-30	14.500	14.550	14.450	14.500	13.783	1,555
2025-07-29	14.500	14.500	14.500	14.500	13.783	92
2025-07-28	14.500	14.600	14.500	14.500	13.783	635
2025-07-25	14.600	14.600	14.450	14.500	13.783	1,250
2025-07-24	14.500	14.600	14.450	14.600	13.878	811
2025-07-23	14.400	14.600	14.400	14.500	13.783	684
2025-07-22	14.600	14.600	14.300	14.400	13.688	1,409
2025-07-21	14.600	14.600	14.400	14.600	13.878	3,951
2025-07-18	14.650	14.650	14.550	14.600	13.878	3,271
2025-07-17	14.600	14.600	14.500	14.600	13.878	816
2025-07-16	14.600	14.650	14.400	14.600	13.878	5,889
2025-07-15	14.400	14.650	14.300	14.650	13.926	4,155
2025-07-14	14.500	14.600	14.350	14.450	13.736	456
2025-07-11	14.250	14.400	14.200	14.400	13.688	175
2025-07-10	14.100	14.200	14.100	14.200	13.498	23
2025-07-09	14.200	14.200	13.850	14.100	13.403	7,392
2025-07-08	14.100	14.150	14.100	14.100	13.403	1,230
2025-07-07	14.000	14.100	13.850	14.100	13.403	3,972
2025-07-04	14.800	14.950	14.200	14.200	13.498	4,367
2025-07-03	15.100	15.100	14.300	14.800	14.068	10,142
2025-07-02	15.000	15.100	14.800	15.100	14.354	2,673
2025-07-01	15.250	15.250	14.600	14.800	14.068	6,240
2025-06-30	15.300	15.300	15.000	15.250	14.496	3,641
2025-06-27	14.850	15.100	14.700	15.000	14.258	6,861
2025-06-26	14.900	14.900	14.600	14.850	14.116	3,386
2025-06-25	14.850	14.950	14.650	14.950	14.211	1,956
2025-06-24	14.400	14.900	14.400	14.850	14.116	4,886
2025-06-23	14.400	14.500	14.400	14.400	13.688	831
2025-06-20	14.450	14.500	14.400	14.400	13.688	882
2025-06-19	14.200	14.450	14.150	14.450	13.736	4,731
2025-06-18	13.500	14.250	13.500	14.150	13.450	4,118
2025-06-17	13.000	13.500	12.950	13.500	12.833	1,806
2025-06-16	12.800	12.950	12.800	12.850	12.215	1,015
2025-06-13	13.000	13.000	12.800	12.800	12.167	1,827
2025-06-12	13.050	13.100	13.000	13.000	12.357	1,087
2025-06-11	13.100	13.150	13.050	13.100	12.452	229
2025-06-10	13.200	13.200	13.050	13.100	12.452	682
2025-06-09	13.100	13.450	13.000	13.200	12.547	2,710
2025-06-06	13.300	13.350	13.250	13.250	12.595	368
2025-06-05	13.300	13.400	13.250	13.300	12.643	1,807
2025-06-04	13.500	13.500	13.300	13.300	12.643	994
2025-06-03	13.550	13.600	13.300	13.450	12.785	1,536
2025-06-02	13.550	13.550	13.400	13.550	12.880	706
2025-05-30	13.250	13.600	13.250	13.550	12.880	1,448
2025-05-29	13.100	13.500	13.100	13.250	12.595	1,544
2025-05-28	13.000	13.100	13.000	13.100	12.452	662
2025-05-27	13.150	13.150	13.000	13.000	12.357	1,746
2025-05-26	13.150	13.150	13.050	13.100	12.452	349

← NewerPage 6 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.