Encres Dubuit SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-11	2.320	2.320	2.300	2.300	2.300	55
2024-09-10	2.360	2.360	2.260	2.320	2.320	369
2024-09-09	2.360	2.360	2.360	2.360	2.360	81
2024-09-06	2.160	2.360	2.140	2.360	2.360	633
2024-09-05	2.140	2.140	2.140	2.140	2.140	1
2024-09-04	2.140	2.160	2.140	2.160	2.160	431
2024-09-03	2.140	2.140	2.140	2.140	2.140	102
2024-09-02	2.140	2.140	2.140	2.140	2.140	15,331
2024-08-30	2.100	2.140	2.100	2.140	2.140	6,589
2024-08-29	2.060	2.140	2.040	2.100	2.100	7,279
2024-08-28	2.060	2.100	2.060	2.060	2.060	3,839
2024-08-27	2.120	2.140	2.100	2.140	2.140	923
2024-08-26	2.140	2.140	2.120	2.120	2.120	1,407
2024-08-23	2.120	2.160	2.120	2.160	2.160	3,791
2024-08-22	2.120	2.120	2.120	2.120	2.120	13
2024-08-21	2.100	2.120	2.100	2.120	2.120	684
2024-08-20	2.120	2.140	2.100	2.100	2.100	1,618
2024-08-19	2.120	2.140	2.120	2.140	2.140	448
2024-08-16	2.140	2.160	2.100	2.120	2.120	863
2024-08-15	2.160	2.160	2.160	2.160	2.160	11
2024-08-14	2.160	2.160	2.160	2.160	2.160	121
2024-08-13	2.140	2.140	2.140	2.140	2.140	816
2024-08-12	2.160	2.160	2.140	2.140	2.140	67
2024-08-09	2.180	2.180	2.160	2.160	2.160	98
2024-08-08	2.320	2.320	2.200	2.200	2.200	2,364
2024-08-07	2.460	2.460	2.300	2.300	2.300	470
2024-08-06	2.300	2.440	2.260	2.440	2.440	326
2024-08-05	2.500	2.500	2.140	2.300	2.300	3,703
2024-08-02	2.500	2.500	2.500	2.500	2.500	1
2024-08-01	2.460	2.500	2.420	2.500	2.500	172
2024-07-31	2.460	2.460	2.460	2.460	2.460	46
2024-07-30	2.540	2.540	2.480	2.480	2.480	351
2024-07-29	2.600	2.600	2.540	2.540	2.540	188
2024-07-26	2.600	2.600	2.600	2.600	2.600	1
2024-07-25	2.680	2.680	2.600	2.600	2.600	103
2024-07-24	2.640	2.680	2.600	2.680	2.680	270
2024-07-23	2.640	2.640	2.640	2.640	2.640	2
2024-07-22	2.620	2.800	2.580	2.640	2.640	556
2024-07-19	2.620	2.620	2.620	2.620	2.620	1
2024-07-18	2.620	2.620	2.620	2.620	2.620	18
2024-07-17	2.640	2.640	2.620	2.620	2.620	38
2024-07-16	2.700	2.700	2.640	2.640	2.640	77
2024-07-15	2.680	2.700	2.620	2.700	2.700	1,079
2024-07-12	2.620	2.680	2.600	2.680	2.680	243
2024-07-11	2.620	2.620	2.620	2.620	2.620	45
2024-07-10	2.620	2.680	2.580	2.620	2.620	329
2024-07-09	2.620	2.620	2.620	2.620	2.620	21
2024-07-08	2.560	2.640	2.520	2.620	2.620	1,690
2024-07-05	2.540	2.540	2.540	2.540	2.540	11
2024-07-04	2.540	2.540	2.540	2.540	2.540	32
2024-07-03	2.540	2.620	2.480	2.540	2.540	824
2024-07-02	2.540	2.540	2.540	2.540	2.540	30
2024-07-01	2.540	2.540	2.540	2.540	2.540	316
2024-06-28	2.680	2.680	2.560	2.560	2.560	126
2024-06-27	2.680	2.680	2.680	2.680	2.680	1
2024-06-26	2.740	2.740	2.680	2.680	2.680	67
2024-06-25	2.740	2.740	2.740	2.740	2.740	89
2024-06-24	2.740	2.740	2.740	2.740	2.740	41
2024-06-21	2.520	2.740	2.400	2.740	2.740	4,152
2024-06-20	2.760	2.760	2.680	2.680	2.680	78

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	0.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.