Piscines Desjoyaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	11.900	12.200	11.900	11.950	10.669	614
2024-11-27	11.900	11.950	11.850	11.900	10.624	438
2024-11-26	12.150	12.150	11.900	11.900	10.624	786
2024-11-25	12.000	12.150	11.950	12.150	10.847	792
2024-11-22	11.800	12.050	11.750	12.000	10.713	2,466
2024-11-21	11.900	11.900	11.650	11.800	10.535	471
2024-11-20	12.050	12.050	11.900	11.900	10.624	1,467
2024-11-19	12.300	12.350	11.700	12.050	10.758	2,420
2024-11-18	12.200	12.500	12.000	12.250	10.937	1,865
2024-11-15	12.050	12.200	12.000	12.150	10.847	2,666
2024-11-14	12.000	12.100	11.900	12.000	10.713	1,701
2024-11-13	12.000	12.100	11.900	12.000	10.713	522
2024-11-12	12.000	12.000	11.900	12.000	10.713	693
2024-11-11	11.850	12.000	11.800	12.000	10.713	1,931
2024-11-08	11.750	11.850	11.750	11.850	10.579	297
2024-11-07	11.700	11.750	11.650	11.750	10.490	954
2024-11-06	11.650	11.700	11.650	11.700	10.446	158
2024-11-05	11.800	11.900	11.650	11.650	10.401	988
2024-11-04	11.700	12.000	11.500	11.800	10.535	2,362
2024-11-01	11.850	11.850	11.550	11.700	10.446	1,291
2024-10-31	11.800	11.950	11.700	11.850	10.579	1,298
2024-10-30	12.000	12.000	11.800	11.950	10.669	1,478
2024-10-29	12.150	12.150	12.000	12.000	10.713	561
2024-10-28	12.400	12.400	11.900	12.150	10.847	2,707
2024-10-25	12.400	12.450	12.300	12.400	11.070	706
2024-10-24	12.500	12.650	12.400	12.400	11.070	461
2024-10-23	12.600	12.600	12.500	12.500	11.160	281
2024-10-22	12.600	12.600	12.500	12.500	11.160	39
2024-10-21	12.600	12.750	12.550	12.600	11.249	812
2024-10-18	12.750	12.800	12.600	12.600	11.249	406
2024-10-17	12.800	12.950	12.750	12.750	11.383	446
2024-10-16	12.800	12.900	12.700	12.800	11.428	628
2024-10-15	12.850	13.100	12.800	12.800	11.428	1,747
2024-10-14	12.550	13.000	12.450	12.800	11.428	3,397
2024-10-11	12.500	12.550	12.500	12.550	11.204	1,234
2024-10-10	12.450	12.525	12.450	12.500	11.160	724
2024-10-09	12.700	12.750	12.450	12.450	11.115	1,335
2024-10-08	12.700	12.800	12.700	12.700	11.338	474
2024-10-07	12.600	12.750	12.300	12.700	11.338	2,537
2024-10-04	12.600	12.700	12.550	12.600	11.249	401
2024-10-03	12.800	12.800	12.450	12.600	11.249	1,099
2024-10-02	12.850	12.900	12.750	12.800	11.428	193
2024-10-01	12.850	13.150	12.850	12.850	11.472	1,358
2024-09-30	12.900	13.100	12.800	12.850	11.472	1,762
2024-09-27	13.000	13.000	12.750	12.900	11.517	384
2024-09-26	13.000	13.200	13.000	13.000	11.606	3,174
2024-09-25	13.000	13.050	12.950	13.000	11.606	524
2024-09-24	12.900	13.100	12.800	13.000	11.606	1,757
2024-09-23	12.500	12.900	12.500	12.900	11.517	3,689
2024-09-20	12.550	12.700	12.550	12.650	11.294	835
2024-09-19	12.550	12.650	12.500	12.500	11.160	791
2024-09-18	12.600	12.600	12.550	12.550	11.204	3
2024-09-17	12.600	12.600	12.350	12.600	11.249	800
2024-09-16	12.400	12.650	12.300	12.600	11.249	1,928
2024-09-13	12.450	12.450	12.250	12.350	11.026	1,732
2024-09-12	12.500	12.550	12.450	12.500	11.160	25,501
2024-09-11	12.550	12.550	12.450	12.500	11.160	488
2024-09-10	12.500	12.550	12.450	12.500	11.160	1,137
2024-09-09	12.400	12.500	12.400	12.500	11.160	2,407
2024-09-06	12.300	12.400	12.300	12.400	11.070	426

← NewerPage 9 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.