Derichebourg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-29 | 4.700 | 4.844 | 4.700 | 4.780 | 4.436 | 239,437 |
| 2023-09-28 | 4.600 | 4.680 | 4.554 | 4.672 | 4.336 | 193,356 |
| 2023-09-27 | 4.600 | 4.628 | 4.582 | 4.598 | 4.267 | 130,039 |
| 2023-09-26 | 4.602 | 4.642 | 4.560 | 4.584 | 4.254 | 125,410 |
| 2023-09-25 | 4.710 | 4.722 | 4.586 | 4.620 | 4.288 | 209,177 |
| 2023-09-22 | 4.728 | 4.762 | 4.680 | 4.748 | 4.406 | 181,914 |
| 2023-09-21 | 4.726 | 4.764 | 4.664 | 4.722 | 4.382 | 181,228 |
| 2023-09-20 | 4.750 | 4.800 | 4.680 | 4.778 | 4.434 | 301,488 |
| 2023-09-19 | 4.740 | 4.778 | 4.720 | 4.740 | 4.399 | 116,118 |
| 2023-09-18 | 4.998 | 4.998 | 4.736 | 4.748 | 4.406 | 270,282 |
| 2023-09-15 | 5.075 | 5.130 | 4.998 | 4.998 | 4.638 | 211,648 |
| 2023-09-14 | 4.996 | 5.050 | 4.956 | 5.035 | 4.673 | 126,218 |
| 2023-09-13 | 4.946 | 5.035 | 4.944 | 5.010 | 4.649 | 110,947 |
| 2023-09-12 | 5.010 | 5.025 | 4.930 | 4.946 | 4.590 | 84,577 |
| 2023-09-11 | 4.874 | 5.040 | 4.874 | 4.972 | 4.614 | 193,659 |
| 2023-09-08 | 4.884 | 4.890 | 4.810 | 4.860 | 4.510 | 145,319 |
| 2023-09-07 | 4.958 | 4.958 | 4.838 | 4.874 | 4.523 | 253,001 |
| 2023-09-06 | 5.050 | 5.050 | 4.934 | 4.968 | 4.610 | 145,798 |
| 2023-09-05 | 5.035 | 5.080 | 4.870 | 5.040 | 4.677 | 177,958 |
| 2023-09-04 | 5.120 | 5.185 | 5.060 | 5.100 | 4.733 | 97,479 |
| 2023-09-01 | 5.050 | 5.100 | 5.005 | 5.055 | 4.691 | 115,892 |
| 2023-08-31 | 5.050 | 5.110 | 4.978 | 5.050 | 4.687 | 147,169 |
| 2023-08-30 | 5.050 | 5.050 | 4.962 | 4.978 | 4.620 | 87,581 |
| 2023-08-29 | 5.020 | 5.075 | 4.984 | 5.045 | 4.682 | 128,577 |
| 2023-08-28 | 4.942 | 4.990 | 4.880 | 4.990 | 4.631 | 209,516 |
| 2023-08-25 | 4.900 | 4.928 | 4.870 | 4.904 | 4.551 | 150,802 |
| 2023-08-24 | 5.050 | 5.070 | 4.880 | 4.900 | 4.547 | 245,514 |
| 2023-08-23 | 5.140 | 5.180 | 5.030 | 5.055 | 4.691 | 222,723 |
| 2023-08-22 | 5.200 | 5.250 | 5.135 | 5.155 | 4.784 | 81,434 |
| 2023-08-21 | 5.165 | 5.245 | 5.165 | 5.185 | 4.812 | 68,228 |
| 2023-08-18 | 5.235 | 5.235 | 5.120 | 5.190 | 4.816 | 110,171 |
| 2023-08-17 | 5.340 | 5.340 | 5.230 | 5.230 | 4.854 | 72,415 |
| 2023-08-16 | 5.340 | 5.380 | 5.260 | 5.360 | 4.974 | 69,878 |
| 2023-08-15 | 5.480 | 5.485 | 5.315 | 5.350 | 4.965 | 60,222 |
| 2023-08-14 | 5.410 | 5.550 | 5.410 | 5.480 | 5.086 | 74,248 |
| 2023-08-11 | 5.455 | 5.500 | 5.435 | 5.460 | 5.067 | 137,260 |
| 2023-08-10 | 5.390 | 5.470 | 5.365 | 5.455 | 5.062 | 114,466 |
| 2023-08-09 | 5.325 | 5.385 | 5.300 | 5.335 | 4.951 | 54,174 |
| 2023-08-08 | 5.365 | 5.370 | 5.170 | 5.260 | 4.881 | 140,311 |
| 2023-08-07 | 5.395 | 5.420 | 5.350 | 5.390 | 5.002 | 79,948 |
| 2023-08-04 | 5.250 | 5.410 | 5.250 | 5.400 | 5.011 | 94,217 |
| 2023-08-03 | 5.265 | 5.290 | 5.165 | 5.225 | 4.849 | 99,075 |
| 2023-08-02 | 5.500 | 5.510 | 5.300 | 5.310 | 4.928 | 167,779 |
| 2023-08-01 | 5.600 | 5.600 | 5.485 | 5.530 | 5.132 | 86,772 |
| 2023-07-31 | 5.700 | 5.700 | 5.590 | 5.605 | 5.202 | 112,499 |
| 2023-07-28 | 5.600 | 5.720 | 5.600 | 5.695 | 5.285 | 224,725 |
| 2023-07-27 | 5.550 | 5.590 | 5.500 | 5.580 | 5.178 | 149,722 |
| 2023-07-26 | 5.500 | 5.570 | 5.490 | 5.530 | 5.132 | 79,187 |
| 2023-07-25 | 5.475 | 5.600 | 5.460 | 5.500 | 5.104 | 248,718 |
| 2023-07-24 | 5.415 | 5.460 | 5.385 | 5.440 | 5.048 | 61,548 |
| 2023-07-21 | 5.390 | 5.480 | 5.375 | 5.440 | 5.048 | 93,100 |
| 2023-07-20 | 5.350 | 5.415 | 5.300 | 5.375 | 4.988 | 129,099 |
| 2023-07-19 | 5.380 | 5.400 | 5.305 | 5.375 | 4.988 | 83,785 |
| 2023-07-18 | 5.250 | 5.345 | 5.230 | 5.315 | 4.932 | 129,262 |
| 2023-07-17 | 5.330 | 5.380 | 5.240 | 5.255 | 4.877 | 142,645 |
| 2023-07-14 | 5.390 | 5.400 | 5.310 | 5.365 | 4.979 | 89,226 |
| 2023-07-13 | 5.375 | 5.410 | 5.310 | 5.395 | 5.007 | 222,598 |
| 2023-07-12 | 5.185 | 5.360 | 5.125 | 5.330 | 4.946 | 321,056 |
| 2023-07-11 | 5.075 | 5.110 | 5.015 | 5.095 | 4.728 | 241,389 |
| 2023-07-10 | 5.005 | 5.045 | 4.988 | 5.010 | 4.649 | 80,447 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-16 | 0.1300 EUR |
| 2025-02-10 | 0.1300 EUR |
| 2024-02-14 | 0.1600 EUR |
| 2023-02-14 | 0.3200 EUR |
| 2022-02-04 | 0.3200 EUR |
| 2020-02-07 | 0.1100 EUR |
| 2019-02-12 | 0.1400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.