Derichebourg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 6.235 | 6.275 | 6.080 | 6.080 | 5.367 | 274,146 |
| 2022-07-29 | 6.085 | 6.285 | 6.060 | 6.200 | 5.473 | 431,284 |
| 2022-07-28 | 6.030 | 6.095 | 5.955 | 6.035 | 5.327 | 182,949 |
| 2022-07-27 | 5.700 | 6.060 | 5.685 | 5.950 | 5.252 | 383,956 |
| 2022-07-26 | 5.750 | 5.825 | 5.690 | 5.690 | 5.023 | 175,378 |
| 2022-07-25 | 5.700 | 5.790 | 5.640 | 5.790 | 5.111 | 148,411 |
| 2022-07-22 | 5.720 | 5.785 | 5.710 | 5.725 | 5.054 | 139,494 |
| 2022-07-21 | 5.720 | 5.860 | 5.720 | 5.745 | 5.071 | 156,470 |
| 2022-07-20 | 5.870 | 5.910 | 5.725 | 5.820 | 5.137 | 127,147 |
| 2022-07-19 | 5.645 | 5.855 | 5.605 | 5.840 | 5.155 | 103,599 |
| 2022-07-18 | 5.625 | 5.745 | 5.625 | 5.700 | 5.032 | 189,346 |
| 2022-07-15 | 5.405 | 5.655 | 5.405 | 5.615 | 4.957 | 152,392 |
| 2022-07-14 | 5.500 | 5.575 | 5.405 | 5.460 | 4.820 | 190,140 |
| 2022-07-13 | 5.500 | 5.550 | 5.405 | 5.525 | 4.877 | 159,944 |
| 2022-07-12 | 5.500 | 5.590 | 5.470 | 5.550 | 4.899 | 117,805 |
| 2022-07-11 | 5.575 | 5.690 | 5.520 | 5.530 | 4.881 | 140,242 |
| 2022-07-08 | 5.725 | 5.790 | 5.590 | 5.780 | 5.102 | 163,110 |
| 2022-07-07 | 5.630 | 5.695 | 5.570 | 5.680 | 5.014 | 113,628 |
| 2022-07-06 | 5.470 | 5.525 | 5.385 | 5.505 | 4.859 | 159,337 |
| 2022-07-05 | 5.600 | 5.690 | 5.375 | 5.390 | 4.758 | 228,179 |
| 2022-07-04 | 5.550 | 5.745 | 5.550 | 5.595 | 4.939 | 263,050 |
| 2022-07-01 | 5.495 | 5.570 | 5.465 | 5.510 | 4.864 | 173,615 |
| 2022-06-30 | 5.715 | 5.715 | 5.410 | 5.500 | 4.855 | 374,124 |
| 2022-06-29 | 5.800 | 5.875 | 5.755 | 5.780 | 5.102 | 278,427 |
| 2022-06-28 | 5.980 | 6.070 | 5.885 | 5.905 | 5.212 | 224,779 |
| 2022-06-27 | 6.000 | 6.095 | 5.900 | 5.960 | 5.261 | 180,982 |
| 2022-06-24 | 5.895 | 6.000 | 5.805 | 5.950 | 5.252 | 252,794 |
| 2022-06-23 | 5.965 | 5.970 | 5.785 | 5.790 | 5.111 | 261,550 |
| 2022-06-22 | 6.170 | 6.170 | 5.850 | 6.000 | 5.296 | 508,092 |
| 2022-06-21 | 6.430 | 6.520 | 6.355 | 6.360 | 5.614 | 248,735 |
| 2022-06-20 | 6.215 | 6.375 | 6.180 | 6.345 | 5.601 | 149,595 |
| 2022-06-17 | 6.185 | 6.410 | 6.175 | 6.280 | 5.544 | 385,999 |
| 2022-06-16 | 6.475 | 6.475 | 6.150 | 6.175 | 5.451 | 318,739 |
| 2022-06-15 | 6.415 | 6.520 | 6.370 | 6.460 | 5.702 | 268,552 |
| 2022-06-14 | 6.655 | 6.730 | 6.340 | 6.350 | 5.605 | 343,883 |
| 2022-06-13 | 6.995 | 6.995 | 6.510 | 6.570 | 5.799 | 800,462 |
| 2022-06-10 | 7.315 | 7.320 | 7.010 | 7.080 | 6.250 | 378,880 |
| 2022-06-09 | 7.405 | 7.450 | 7.325 | 7.410 | 6.541 | 286,632 |
| 2022-06-08 | 7.565 | 7.585 | 7.405 | 7.410 | 6.541 | 159,763 |
| 2022-06-07 | 7.630 | 7.630 | 7.455 | 7.555 | 6.669 | 99,902 |
| 2022-06-06 | 7.590 | 7.605 | 7.500 | 7.590 | 6.700 | 108,379 |
| 2022-06-03 | 7.660 | 7.660 | 7.470 | 7.520 | 6.638 | 116,379 |
| 2022-06-02 | 7.455 | 7.670 | 7.455 | 7.555 | 6.669 | 169,183 |
| 2022-06-01 | 7.510 | 7.650 | 7.400 | 7.430 | 6.559 | 341,720 |
| 2022-05-31 | 7.765 | 7.765 | 7.475 | 7.490 | 6.612 | 557,310 |
| 2022-05-30 | 7.910 | 7.950 | 7.715 | 7.775 | 6.863 | 269,734 |
| 2022-05-27 | 7.950 | 8.065 | 7.600 | 7.850 | 6.929 | 672,347 |
| 2022-05-26 | 7.950 | 8.040 | 7.780 | 7.950 | 7.018 | 376,191 |
| 2022-05-25 | 7.975 | 7.995 | 7.755 | 7.950 | 7.018 | 245,597 |
| 2022-05-24 | 7.900 | 8.130 | 7.850 | 7.930 | 7.000 | 308,159 |
| 2022-05-23 | 7.770 | 8.035 | 7.640 | 8.000 | 7.062 | 586,701 |
| 2022-05-20 | 7.720 | 7.815 | 7.600 | 7.620 | 6.726 | 755,009 |
| 2022-05-19 | 8.400 | 8.615 | 7.380 | 7.535 | 6.651 | 2,067,349 |
| 2022-05-18 | 8.965 | 8.965 | 8.765 | 8.800 | 7.768 | 117,833 |
| 2022-05-17 | 8.770 | 8.955 | 8.770 | 8.890 | 7.847 | 105,796 |
| 2022-05-16 | 8.755 | 8.845 | 8.615 | 8.700 | 7.680 | 107,233 |
| 2022-05-13 | 8.595 | 8.755 | 8.550 | 8.755 | 7.728 | 194,621 |
| 2022-05-12 | 8.400 | 8.515 | 8.155 | 8.470 | 7.477 | 282,526 |
| 2022-05-11 | 8.415 | 8.605 | 8.320 | 8.540 | 7.538 | 215,591 |
| 2022-05-10 | 8.570 | 8.600 | 8.450 | 8.465 | 7.472 | 171,431 |
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.