Piscines Desjoyaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	13.150	13.150	13.050	13.150	12.500	207
2025-05-22	13.250	13.300	13.050	13.150	12.500	847
2025-05-21	12.900	13.250	12.850	13.250	12.595	4,337
2025-05-20	12.900	12.900	12.850	12.900	12.262	658
2025-05-19	12.750	12.900	12.750	12.850	12.215	1,273
2025-05-16	12.800	12.800	12.700	12.750	12.120	1,007
2025-05-15	12.500	12.800	12.500	12.750	12.120	968
2025-05-14	12.450	12.500	12.410	12.500	11.882	3,254
2025-05-13	12.450	12.500	12.446	12.450	11.835	946
2025-05-12	12.520	12.520	12.450	12.450	11.835	2,162
2025-05-09	12.520	12.550	12.516	12.520	11.901	385
2025-05-08	12.442	12.652	12.442	12.512	11.893	795
2025-05-07	12.520	12.520	12.440	12.442	11.827	564
2025-05-06	12.322	12.638	12.320	12.500	11.882	2,268
2025-05-05	12.630	12.630	12.250	12.320	11.711	2,281
2025-05-02	12.600	12.870	12.574	12.634	12.009	2,832
2025-04-30	12.930	12.930	12.900	12.900	12.262	929
2025-04-29	12.952	12.952	12.920	12.920	12.281	552
2025-04-28	12.960	12.960	12.952	12.952	12.312	34
2025-04-25	12.990	13.000	12.940	12.950	12.310	589
2025-04-24	13.050	13.050	12.980	12.980	12.338	170
2025-04-23	12.980	13.048	12.960	13.000	12.357	813
2025-04-22	13.000	13.000	12.904	12.960	12.319	1,032
2025-04-17	13.100	13.118	13.080	13.080	12.433	836
2025-04-16	13.150	13.150	13.100	13.100	12.452	534
2025-04-15	12.850	13.300	12.850	13.150	12.500	1,243
2025-04-14	13.030	13.030	12.850	12.850	12.215	438
2025-04-11	12.574	12.960	12.574	12.900	12.262	2,248
2025-04-10	12.260	12.578	12.260	12.574	11.952	3,135
2025-04-09	12.236	12.236	12.102	12.198	11.595	1,455
2025-04-08	11.800	12.340	11.800	12.236	11.631	2,210
2025-04-07	12.200	12.200	11.400	11.780	11.198	4,798
2025-04-04	12.650	12.650	12.050	12.200	11.597	4,203
2025-04-03	12.700	12.700	12.200	12.600	11.977	2,350
2025-04-02	13.300	13.300	12.650	12.800	12.167	2,137
2025-04-01	13.750	13.750	13.300	13.300	12.643	1,387
2025-03-31	13.800	13.850	13.700	13.800	13.118	769
2025-03-28	13.700	13.800	13.700	13.800	13.118	308
2025-03-27	13.700	13.850	13.700	13.700	13.023	1,102
2025-03-26	13.700	13.700	13.700	13.700	13.023	1,639
2025-03-25	13.850	13.850	13.700	13.700	13.023	1,487
2025-03-24	13.750	13.850	13.700	13.850	13.165	4,287
2025-03-21	13.750	13.750	13.700	13.750	13.070	1,431
2025-03-20	13.850	13.850	13.700	13.700	13.023	1,772
2025-03-19	13.800	13.850	13.750	13.850	13.165	604
2025-03-18	13.700	13.850	13.700	13.850	13.165	6,803
2025-03-17	14.350	14.350	13.150	13.800	13.118	14,205
2025-03-14	15.100	15.150	14.200	14.400	13.688	8,485
2025-03-13	15.200	15.200	15.100	15.100	14.354	390
2025-03-12	15.200	15.200	15.100	15.200	14.449	5,033
2025-03-11	15.900	16.450	15.800	16.450	14.686	14,825
2025-03-10	15.500	15.800	15.400	15.800	14.106	2,690
2025-03-07	15.900	15.900	15.200	15.500	13.838	5,123
2025-03-06	16.000	16.150	15.900	16.000	14.284	18,998
2025-03-05	15.500	16.100	15.300	16.100	14.374	33,859
2025-03-04	15.500	15.550	15.300	15.300	13.660	11,730
2025-03-03	15.500	15.500	14.650	15.450	13.793	13,389
2025-02-28	15.250	15.550	15.250	15.500	13.838	6,703
2025-02-27	15.150	15.550	15.150	15.200	13.570	5,395
2025-02-26	15.500	15.550	15.150	15.150	13.526	3,354

← NewerPage 7 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.