Derichebourg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 4.346 | 4.460 | 4.310 | 4.400 | 3.884 | 355,769 |
| 2022-10-21 | 4.300 | 4.330 | 4.130 | 4.210 | 3.716 | 547,461 |
| 2022-10-20 | 4.350 | 4.380 | 4.304 | 4.330 | 3.822 | 180,385 |
| 2022-10-19 | 4.654 | 4.678 | 4.310 | 4.310 | 3.805 | 388,178 |
| 2022-10-18 | 4.600 | 4.678 | 4.504 | 4.626 | 4.083 | 381,234 |
| 2022-10-17 | 4.320 | 4.512 | 4.314 | 4.512 | 3.983 | 184,342 |
| 2022-10-14 | 4.394 | 4.410 | 4.278 | 4.314 | 3.808 | 164,492 |
| 2022-10-13 | 4.096 | 4.290 | 4.024 | 4.290 | 3.787 | 227,316 |
| 2022-10-12 | 4.076 | 4.102 | 3.998 | 4.084 | 3.605 | 153,876 |
| 2022-10-11 | 4.028 | 4.106 | 4.004 | 4.060 | 3.584 | 195,795 |
| 2022-10-10 | 4.044 | 4.160 | 4.016 | 4.078 | 3.600 | 241,330 |
| 2022-10-07 | 4.200 | 4.264 | 4.048 | 4.110 | 3.628 | 205,126 |
| 2022-10-06 | 4.304 | 4.358 | 4.214 | 4.264 | 3.764 | 179,631 |
| 2022-10-05 | 4.386 | 4.392 | 4.202 | 4.256 | 3.757 | 307,239 |
| 2022-10-04 | 4.292 | 4.412 | 4.254 | 4.408 | 3.891 | 231,331 |
| 2022-10-03 | 4.012 | 4.224 | 3.900 | 4.220 | 3.725 | 278,955 |
| 2022-09-30 | 4.004 | 4.146 | 4.004 | 4.120 | 3.637 | 325,386 |
| 2022-09-29 | 4.196 | 4.196 | 3.956 | 4.022 | 3.550 | 458,460 |
| 2022-09-28 | 4.202 | 4.218 | 4.044 | 4.190 | 3.699 | 351,250 |
| 2022-09-27 | 4.372 | 4.446 | 4.250 | 4.280 | 3.778 | 365,274 |
| 2022-09-26 | 4.372 | 4.524 | 4.300 | 4.362 | 3.850 | 364,215 |
| 2022-09-23 | 4.700 | 4.700 | 4.460 | 4.474 | 3.949 | 315,252 |
| 2022-09-22 | 5.000 | 5.000 | 4.700 | 4.700 | 4.149 | 386,438 |
| 2022-09-21 | 5.150 | 5.180 | 5.075 | 5.090 | 4.493 | 191,445 |
| 2022-09-20 | 5.365 | 5.380 | 5.160 | 5.205 | 4.595 | 259,899 |
| 2022-09-19 | 5.250 | 5.355 | 5.180 | 5.350 | 4.723 | 136,836 |
| 2022-09-16 | 5.255 | 5.325 | 5.150 | 5.260 | 4.643 | 459,685 |
| 2022-09-15 | 5.390 | 5.450 | 5.315 | 5.320 | 4.696 | 131,855 |
| 2022-09-14 | 5.485 | 5.580 | 5.355 | 5.395 | 4.762 | 171,180 |
| 2022-09-13 | 5.700 | 5.800 | 5.570 | 5.575 | 4.921 | 211,970 |
| 2022-09-12 | 5.530 | 5.670 | 5.460 | 5.625 | 4.965 | 204,508 |
| 2022-09-09 | 5.365 | 5.475 | 5.360 | 5.455 | 4.815 | 184,602 |
| 2022-09-08 | 5.390 | 5.405 | 5.235 | 5.315 | 4.692 | 132,119 |
| 2022-09-07 | 5.305 | 5.350 | 5.210 | 5.350 | 4.723 | 207,340 |
| 2022-09-06 | 5.460 | 5.535 | 5.325 | 5.350 | 4.723 | 162,156 |
| 2022-09-05 | 5.410 | 5.490 | 5.400 | 5.450 | 4.811 | 197,016 |
| 2022-09-02 | 5.485 | 5.580 | 5.405 | 5.555 | 4.904 | 216,217 |
| 2022-09-01 | 5.600 | 5.610 | 5.400 | 5.425 | 4.789 | 245,850 |
| 2022-08-31 | 5.750 | 5.785 | 5.625 | 5.635 | 4.974 | 206,614 |
| 2022-08-30 | 5.805 | 5.865 | 5.700 | 5.720 | 5.049 | 258,656 |
| 2022-08-29 | 5.790 | 5.820 | 5.690 | 5.740 | 5.067 | 240,782 |
| 2022-08-26 | 6.050 | 6.130 | 5.900 | 5.930 | 5.235 | 200,389 |
| 2022-08-25 | 6.000 | 6.080 | 5.960 | 6.005 | 5.301 | 161,730 |
| 2022-08-24 | 5.950 | 6.030 | 5.840 | 5.930 | 5.235 | 287,374 |
| 2022-08-23 | 5.800 | 5.995 | 5.750 | 5.935 | 5.239 | 224,456 |
| 2022-08-22 | 6.295 | 6.295 | 5.855 | 5.855 | 5.168 | 525,266 |
| 2022-08-19 | 6.400 | 6.400 | 6.320 | 6.340 | 5.596 | 185,499 |
| 2022-08-18 | 6.465 | 6.490 | 6.345 | 6.375 | 5.627 | 195,105 |
| 2022-08-17 | 6.600 | 6.660 | 6.410 | 6.460 | 5.702 | 245,986 |
| 2022-08-16 | 6.500 | 6.575 | 6.455 | 6.575 | 5.804 | 217,232 |
| 2022-08-15 | 6.445 | 6.510 | 6.405 | 6.475 | 5.716 | 220,729 |
| 2022-08-12 | 6.200 | 6.390 | 6.200 | 6.390 | 5.641 | 381,880 |
| 2022-08-11 | 6.250 | 6.310 | 6.150 | 6.200 | 5.473 | 190,826 |
| 2022-08-10 | 6.060 | 6.185 | 5.920 | 6.175 | 5.451 | 353,453 |
| 2022-08-09 | 6.130 | 6.135 | 6.045 | 6.090 | 5.376 | 170,041 |
| 2022-08-08 | 6.150 | 6.155 | 6.035 | 6.100 | 5.385 | 121,240 |
| 2022-08-05 | 6.120 | 6.155 | 6.000 | 6.075 | 5.363 | 179,041 |
| 2022-08-04 | 6.150 | 6.190 | 6.055 | 6.090 | 5.376 | 220,504 |
| 2022-08-03 | 6.000 | 6.120 | 5.970 | 6.090 | 5.376 | 142,270 |
| 2022-08-02 | 6.050 | 6.050 | 5.850 | 5.950 | 5.252 | 277,699 |
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.