Derichebourg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 5.903 | 5.903 | 5.725 | 5.903 | 5.206 | 86,408 |
| 2023-01-05 | 5.925 | 5.925 | 5.825 | 5.903 | 5.206 | 123,584 |
| 2023-01-04 | 5.850 | 5.985 | 5.850 | 5.943 | 5.241 | 86,113 |
| 2023-01-03 | 5.748 | 5.850 | 5.700 | 5.850 | 5.159 | 113,178 |
| 2022-12-30 | 5.560 | 5.560 | 5.503 | 5.503 | 4.853 | 38,048 |
| 2022-12-29 | 5.400 | 5.580 | 5.370 | 5.533 | 4.879 | 100,351 |
| 2022-12-28 | 5.388 | 5.425 | 5.295 | 5.420 | 4.780 | 34,489 |
| 2022-12-23 | 5.400 | 5.430 | 5.315 | 5.405 | 4.767 | 86,174 |
| 2022-12-22 | 5.470 | 5.470 | 5.250 | 5.318 | 4.690 | 156,774 |
| 2022-12-21 | 5.400 | 5.545 | 5.400 | 5.523 | 4.871 | 733,510 |
| 2022-12-20 | 5.425 | 5.425 | 5.230 | 5.373 | 4.738 | 66,739 |
| 2022-12-19 | 5.490 | 5.505 | 5.436 | 5.490 | 4.842 | 41,630 |
| 2022-12-16 | 5.545 | 5.545 | 5.425 | 5.430 | 4.789 | 90,764 |
| 2022-12-15 | 5.690 | 5.765 | 5.570 | 5.610 | 4.948 | 37,425 |
| 2022-12-14 | 5.800 | 5.800 | 5.670 | 5.768 | 5.087 | 101,166 |
| 2022-12-13 | 5.510 | 5.835 | 5.510 | 5.753 | 5.073 | 196,447 |
| 2022-12-12 | 5.500 | 5.500 | 5.425 | 5.445 | 4.802 | 100,613 |
| 2022-12-09 | 5.503 | 5.620 | 5.330 | 5.610 | 4.948 | 84,606 |
| 2022-12-08 | 5.593 | 5.960 | 5.415 | 5.420 | 4.780 | 294,157 |
| 2022-12-07 | 5.215 | 5.300 | 5.170 | 5.230 | 4.613 | 82,541 |
| 2022-12-06 | 5.200 | 5.300 | 5.095 | 5.235 | 4.617 | 70,518 |
| 2022-12-05 | 5.250 | 5.270 | 5.174 | 5.178 | 4.566 | 47,354 |
| 2022-12-02 | 5.099 | 5.180 | 5.075 | 5.138 | 4.531 | 46,927 |
| 2022-12-01 | 5.141 | 5.141 | 5.035 | 5.133 | 4.527 | 87,112 |
| 2022-11-30 | 5.168 | 5.190 | 5.060 | 5.109 | 4.505 | 82,845 |
| 2022-11-29 | 5.150 | 5.150 | 5.030 | 5.148 | 4.540 | 45,686 |
| 2022-11-28 | 5.240 | 5.240 | 5.045 | 5.095 | 4.494 | 36,037 |
| 2022-11-25 | 5.285 | 5.285 | 5.130 | 5.200 | 4.586 | 72,665 |
| 2022-11-24 | 5.012 | 5.263 | 4.864 | 5.225 | 4.608 | 110,742 |
| 2022-11-23 | 4.889 | 4.938 | 4.790 | 4.795 | 4.229 | 714,252 |
| 2022-11-22 | 4.836 | 4.914 | 4.836 | 4.865 | 4.291 | 63,831 |
| 2022-11-21 | 4.878 | 4.878 | 4.778 | 4.867 | 4.292 | 47,932 |
| 2022-11-18 | 4.859 | 4.903 | 4.770 | 4.903 | 4.324 | 107,758 |
| 2022-11-17 | 5.001 | 5.045 | 4.792 | 4.855 | 4.282 | 80,197 |
| 2022-11-16 | 5.165 | 5.165 | 4.956 | 5.021 | 4.428 | 105,307 |
| 2022-11-15 | 5.257 | 5.257 | 5.180 | 5.230 | 4.613 | 67,750 |
| 2022-11-14 | 5.178 | 5.240 | 5.015 | 5.225 | 4.608 | 60,092 |
| 2022-11-11 | 5.010 | 5.145 | 5.010 | 5.085 | 4.485 | 56,827 |
| 2022-11-10 | 4.919 | 4.978 | 4.766 | 4.927 | 4.345 | 28,788 |
| 2022-11-09 | 4.899 | 4.900 | 4.804 | 4.867 | 4.292 | 38,952 |
| 2022-11-08 | 4.820 | 4.892 | 4.718 | 4.859 | 4.285 | 52,880 |
| 2022-11-07 | 4.670 | 4.740 | 4.596 | 4.736 | 4.177 | 53,852 |
| 2022-11-04 | 4.510 | 4.654 | 4.510 | 4.601 | 4.058 | 80,173 |
| 2022-11-03 | 4.414 | 4.414 | 4.280 | 4.383 | 3.866 | 54,386 |
| 2022-11-02 | 4.500 | 4.504 | 4.420 | 4.436 | 3.912 | 323,535 |
| 2022-11-01 | 4.440 | 4.570 | 4.440 | 4.494 | 3.963 | 63,897 |
| 2022-10-31 | 4.457 | 4.457 | 4.401 | 4.457 | 3.931 | 43,963 |
| 2022-10-28 | 4.459 | 4.459 | 4.345 | 4.459 | 3.933 | 59,819 |
| 2022-10-27 | 4.497 | 4.497 | 4.420 | 4.465 | 3.938 | 23,989 |
| 2022-10-26 | 4.459 | 4.480 | 4.428 | 4.457 | 3.931 | 56,590 |
| 2022-10-25 | 4.478 | 4.478 | 4.330 | 4.418 | 3.896 | 91,786 |
| 2022-10-24 | 4.383 | 4.452 | 4.312 | 4.406 | 3.886 | 60,794 |
| 2022-10-21 | 4.278 | 4.278 | 4.146 | 4.231 | 3.732 | 61,317 |
| 2022-10-20 | 4.350 | 4.380 | 4.312 | 4.365 | 3.850 | 46,986 |
| 2022-10-19 | 4.666 | 4.666 | 4.310 | 4.356 | 3.842 | 184,039 |
| 2022-10-18 | 4.520 | 4.678 | 4.520 | 4.640 | 4.092 | 87,320 |
| 2022-10-17 | 4.400 | 4.512 | 4.338 | 4.486 | 3.956 | 42,222 |
| 2022-10-14 | 4.370 | 4.370 | 4.294 | 4.295 | 3.788 | 41,472 |
| 2022-10-13 | 4.080 | 4.290 | 4.026 | 4.248 | 3.747 | 133,876 |
| 2022-10-12 | 4.075 | 4.092 | 3.998 | 4.049 | 3.571 | 56,027 |
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.