Piscines Desjoyaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	15.500	15.550	15.400	15.500	13.838	1,277
2025-02-24	15.550	15.550	14.850	15.500	13.838	6,594
2025-02-21	15.700	15.700	15.350	15.550	13.883	5,719
2025-02-20	15.350	15.750	15.300	15.750	14.061	6,967
2025-02-19	14.600	15.450	14.600	15.450	13.793	2,846
2025-02-18	14.800	14.900	14.550	14.600	13.035	3,714
2025-02-17	14.800	14.850	14.500	14.800	13.213	4,245
2025-02-14	15.000	15.050	14.550	14.800	13.213	4,551
2025-02-13	15.000	15.600	14.900	15.050	13.436	5,285
2025-02-12	15.200	15.250	14.800	15.000	13.392	3,346
2025-02-11	14.800	15.300	14.800	15.200	13.570	9,205
2025-02-10	14.800	15.000	14.800	15.000	13.392	1,870
2025-02-07	14.800	14.900	14.800	14.800	13.213	3,150
2025-02-06	14.850	14.900	14.800	14.800	13.213	896
2025-02-05	15.000	15.050	14.800	14.800	13.213	4,913
2025-02-04	15.000	15.000	14.800	15.000	13.392	1,631
2025-02-03	15.150	15.200	15.000	15.100	13.481	4,407
2025-01-31	15.300	15.450	15.150	15.150	13.526	2,789
2025-01-30	15.000	15.500	15.000	15.300	13.660	3,037
2025-01-29	14.450	15.400	14.450	15.000	13.392	5,776
2025-01-28	14.150	14.550	14.150	14.450	12.901	4,983
2025-01-27	14.100	14.200	14.100	14.150	12.633	1,351
2025-01-24	13.800	14.100	13.800	14.100	12.588	4,094
2025-01-23	13.650	13.800	13.650	13.800	12.320	889
2025-01-22	13.550	13.700	13.550	13.650	12.186	629
2025-01-21	13.700	13.700	13.550	13.600	12.142	337
2025-01-20	13.600	13.700	13.550	13.700	12.231	246
2025-01-17	13.550	13.650	13.550	13.600	12.142	515
2025-01-16	13.600	13.750	13.550	13.550	12.097	1,177
2025-01-15	13.550	13.700	13.500	13.600	12.142	2,081
2025-01-14	13.600	13.600	13.450	13.550	12.097	1,609
2025-01-13	13.550	13.600	13.550	13.550	12.097	492
2025-01-10	13.450	13.550	13.450	13.550	12.097	3,229
2025-01-09	13.400	13.700	13.350	13.450	12.008	2,729
2025-01-08	13.250	13.400	13.250	13.400	11.963	1,347
2025-01-07	13.100	13.250	13.100	13.250	11.829	2,347
2025-01-06	13.000	13.150	13.000	13.100	11.695	800
2025-01-03	12.950	13.050	12.950	13.000	11.606	330
2025-01-02	13.050	13.050	12.950	12.950	11.562	2,548
2024-12-31	13.100	13.100	13.050	13.050	11.651	1,123
2024-12-30	12.700	13.100	12.700	13.100	11.695	10,496
2024-12-27	12.300	12.700	12.300	12.700	11.338	4,044
2024-12-24	12.150	12.250	12.050	12.200	10.892	1,590
2024-12-23	11.900	12.150	11.800	12.100	10.803	3,649
2024-12-20	12.100	12.100	11.850	11.900	10.624	696
2024-12-19	12.250	12.250	12.100	12.100	10.803	838
2024-12-18	12.400	12.400	12.200	12.250	10.937	1,449
2024-12-17	12.400	12.450	12.250	12.400	11.070	1,329
2024-12-16	12.550	12.750	12.300	12.400	11.070	5,812
2024-12-13	12.600	12.700	12.400	12.550	11.204	1,350
2024-12-12	12.350	12.750	12.350	12.650	11.294	3,576
2024-12-11	12.350	12.350	12.250	12.350	11.026	434
2024-12-10	12.150	12.350	12.150	12.350	11.026	1,250
2024-12-09	12.000	12.150	11.950	12.150	10.847	829
2024-12-06	11.950	12.200	11.900	11.950	10.669	1,205
2024-12-05	11.900	12.000	11.900	11.900	10.624	408
2024-12-04	11.750	11.900	11.700	11.900	10.624	1,216
2024-12-03	12.100	12.200	11.700	11.750	10.490	1,843
2024-12-02	12.000	12.300	11.750	12.200	10.892	2,438
2024-11-29	11.950	12.200	11.950	12.200	10.892	453

← NewerPage 8 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.