Derichebourg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 6.320 | 6.370 | 6.205 | 6.270 | 5.535 | 178,508 |
| 2023-01-16 | 6.305 | 6.360 | 6.050 | 6.290 | 5.552 | 363,020 |
| 2023-01-13 | 6.260 | 6.360 | 6.230 | 6.270 | 5.535 | 197,698 |
| 2023-01-12 | 6.365 | 6.430 | 6.190 | 6.195 | 5.468 | 447,851 |
| 2023-01-11 | 6.135 | 6.375 | 6.110 | 6.360 | 5.614 | 507,546 |
| 2023-01-10 | 6.050 | 6.110 | 6.015 | 6.095 | 5.380 | 360,270 |
| 2023-01-09 | 5.900 | 6.070 | 5.890 | 6.055 | 5.345 | 299,085 |
| 2023-01-06 | 5.915 | 5.915 | 5.680 | 5.880 | 5.190 | 288,159 |
| 2023-01-05 | 5.920 | 5.945 | 5.820 | 5.875 | 5.186 | 270,618 |
| 2023-01-04 | 5.850 | 5.995 | 5.835 | 5.960 | 5.261 | 327,550 |
| 2023-01-03 | 5.700 | 5.850 | 5.675 | 5.815 | 5.133 | 264,312 |
| 2023-01-02 | 5.525 | 5.715 | 5.510 | 5.700 | 5.032 | 298,684 |
| 2022-12-30 | 5.550 | 5.565 | 5.480 | 5.520 | 4.873 | 161,614 |
| 2022-12-29 | 5.390 | 5.585 | 5.355 | 5.550 | 4.899 | 221,196 |
| 2022-12-28 | 5.320 | 5.435 | 5.280 | 5.385 | 4.753 | 198,457 |
| 2022-12-27 | 5.395 | 5.435 | 5.290 | 5.340 | 4.714 | 165,359 |
| 2022-12-23 | 5.365 | 5.430 | 5.310 | 5.330 | 4.705 | 266,283 |
| 2022-12-22 | 5.520 | 5.520 | 5.250 | 5.250 | 4.634 | 383,691 |
| 2022-12-21 | 5.415 | 5.550 | 5.365 | 5.545 | 4.895 | 200,905 |
| 2022-12-20 | 5.400 | 5.430 | 5.205 | 5.365 | 4.736 | 300,760 |
| 2022-12-19 | 5.490 | 5.540 | 5.425 | 5.450 | 4.811 | 128,495 |
| 2022-12-16 | 5.550 | 5.580 | 5.420 | 5.490 | 4.846 | 514,434 |
| 2022-12-15 | 5.685 | 5.760 | 5.550 | 5.580 | 4.926 | 269,900 |
| 2022-12-14 | 5.790 | 5.815 | 5.695 | 5.750 | 5.076 | 310,488 |
| 2022-12-13 | 5.520 | 5.850 | 5.500 | 5.795 | 5.115 | 776,895 |
| 2022-12-12 | 5.550 | 5.550 | 5.420 | 5.435 | 4.798 | 429,398 |
| 2022-12-09 | 5.470 | 5.625 | 5.325 | 5.620 | 4.961 | 557,572 |
| 2022-12-08 | 5.600 | 5.980 | 5.410 | 5.430 | 4.793 | 1,366,718 |
| 2022-12-07 | 5.290 | 5.305 | 5.145 | 5.225 | 4.612 | 324,300 |
| 2022-12-06 | 5.155 | 5.300 | 5.090 | 5.300 | 4.678 | 273,514 |
| 2022-12-05 | 5.195 | 5.285 | 5.160 | 5.185 | 4.577 | 217,821 |
| 2022-12-02 | 5.100 | 5.195 | 5.045 | 5.180 | 4.573 | 263,536 |
| 2022-12-01 | 5.200 | 5.225 | 5.030 | 5.140 | 4.537 | 284,558 |
| 2022-11-30 | 5.170 | 5.215 | 5.055 | 5.105 | 4.506 | 358,769 |
| 2022-11-29 | 5.100 | 5.150 | 5.020 | 5.095 | 4.497 | 188,600 |
| 2022-11-28 | 5.215 | 5.245 | 5.020 | 5.105 | 4.506 | 227,237 |
| 2022-11-25 | 5.285 | 5.290 | 5.120 | 5.260 | 4.643 | 258,824 |
| 2022-11-24 | 4.900 | 5.280 | 4.850 | 5.245 | 4.630 | 514,838 |
| 2022-11-23 | 4.890 | 4.938 | 4.770 | 4.840 | 4.272 | 187,610 |
| 2022-11-22 | 4.870 | 4.922 | 4.816 | 4.858 | 4.288 | 266,745 |
| 2022-11-21 | 4.880 | 4.886 | 4.770 | 4.878 | 4.306 | 193,592 |
| 2022-11-18 | 4.860 | 4.904 | 4.768 | 4.862 | 4.292 | 292,189 |
| 2022-11-17 | 5.000 | 5.030 | 4.786 | 4.820 | 4.255 | 224,669 |
| 2022-11-16 | 5.210 | 5.210 | 4.950 | 5.010 | 4.422 | 330,173 |
| 2022-11-15 | 5.300 | 5.300 | 5.160 | 5.210 | 4.599 | 405,931 |
| 2022-11-14 | 5.180 | 5.240 | 5.005 | 5.235 | 4.621 | 306,461 |
| 2022-11-11 | 5.020 | 5.145 | 4.996 | 5.145 | 4.542 | 317,798 |
| 2022-11-10 | 4.858 | 4.980 | 4.758 | 4.962 | 4.380 | 291,278 |
| 2022-11-09 | 4.890 | 4.924 | 4.782 | 4.874 | 4.302 | 264,590 |
| 2022-11-08 | 4.750 | 4.896 | 4.690 | 4.892 | 4.318 | 234,952 |
| 2022-11-07 | 4.596 | 4.752 | 4.576 | 4.740 | 4.184 | 191,614 |
| 2022-11-04 | 4.460 | 4.660 | 4.460 | 4.618 | 4.076 | 337,756 |
| 2022-11-03 | 4.402 | 4.416 | 4.278 | 4.400 | 3.884 | 311,436 |
| 2022-11-02 | 4.500 | 4.504 | 4.420 | 4.420 | 3.902 | 610,348 |
| 2022-11-01 | 4.460 | 4.580 | 4.436 | 4.470 | 3.946 | 214,576 |
| 2022-10-31 | 4.448 | 4.466 | 4.380 | 4.422 | 3.903 | 177,474 |
| 2022-10-28 | 4.384 | 4.460 | 4.300 | 4.444 | 3.923 | 168,751 |
| 2022-10-27 | 4.496 | 4.504 | 4.408 | 4.456 | 3.933 | 127,123 |
| 2022-10-26 | 4.480 | 4.506 | 4.406 | 4.480 | 3.955 | 149,391 |
| 2022-10-25 | 4.446 | 4.488 | 4.324 | 4.478 | 3.953 | 264,689 |
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.