Derichebourg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 4.010 | 4.080 | 4.010 | 4.028 | 3.552 | 80,916 |
| 2022-10-10 | 4.059 | 4.146 | 4.057 | 4.108 | 3.623 | 42,221 |
| 2022-10-07 | 4.250 | 4.256 | 4.086 | 4.121 | 3.635 | 33,528 |
| 2022-10-06 | 4.289 | 4.360 | 4.236 | 4.237 | 3.737 | 28,158 |
| 2022-10-05 | 4.348 | 4.348 | 4.225 | 4.225 | 3.726 | 51,015 |
| 2022-10-04 | 4.266 | 4.408 | 4.266 | 4.395 | 3.876 | 25,980 |
| 2022-10-03 | 4.049 | 4.222 | 3.952 | 4.178 | 3.685 | 58,660 |
| 2022-09-30 | 4.066 | 4.144 | 4.066 | 4.106 | 3.621 | 40,517 |
| 2022-09-29 | 4.170 | 4.170 | 3.972 | 4.010 | 3.537 | 104,140 |
| 2022-09-28 | 4.201 | 4.222 | 4.076 | 4.155 | 3.664 | 68,881 |
| 2022-09-27 | 4.361 | 4.390 | 4.280 | 4.330 | 3.819 | 81,617 |
| 2022-09-26 | 4.361 | 4.506 | 4.346 | 4.424 | 3.902 | 76,310 |
| 2022-09-23 | 4.646 | 4.646 | 4.474 | 4.502 | 3.971 | 57,669 |
| 2022-09-22 | 5.000 | 5.000 | 4.700 | 4.728 | 4.170 | 45,529 |
| 2022-09-21 | 5.148 | 5.150 | 5.085 | 5.085 | 4.485 | 31,467 |
| 2022-09-20 | 5.330 | 5.330 | 5.155 | 5.205 | 4.591 | 60,575 |
| 2022-09-16 | 5.308 | 5.320 | 5.173 | 5.303 | 4.677 | 193,301 |
| 2022-09-15 | 5.425 | 5.440 | 5.310 | 5.358 | 4.725 | 74,782 |
| 2022-09-14 | 5.480 | 5.590 | 5.382 | 5.393 | 4.756 | 458,637 |
| 2022-09-13 | 5.690 | 5.800 | 5.575 | 5.640 | 4.974 | 83,727 |
| 2022-09-12 | 5.620 | 5.660 | 5.515 | 5.620 | 4.957 | 72,846 |
| 2022-09-09 | 5.410 | 5.470 | 5.410 | 5.410 | 4.771 | 42,837 |
| 2022-09-08 | 5.385 | 5.385 | 5.229 | 5.308 | 4.681 | 25,220 |
| 2022-09-07 | 5.303 | 5.350 | 5.245 | 5.303 | 4.677 | 39,340 |
| 2022-09-06 | 5.503 | 5.525 | 5.330 | 5.333 | 4.703 | 32,796 |
| 2022-09-05 | 5.405 | 5.475 | 5.403 | 5.445 | 4.802 | 40,675 |
| 2022-09-02 | 5.420 | 5.575 | 5.410 | 5.543 | 4.888 | 41,249 |
| 2022-09-01 | 5.595 | 5.595 | 5.425 | 5.475 | 4.829 | 45,028 |
| 2022-08-31 | 5.745 | 5.745 | 5.635 | 5.670 | 5.001 | 22,190 |
| 2022-08-30 | 5.805 | 5.845 | 5.700 | 5.728 | 5.051 | 31,098 |
| 2022-08-26 | 6.050 | 6.115 | 5.913 | 5.913 | 5.214 | 31,486 |
| 2022-08-25 | 6.000 | 6.045 | 5.986 | 6.040 | 5.327 | 40,347 |
| 2022-08-24 | 5.928 | 6.035 | 5.850 | 5.973 | 5.267 | 82,445 |
| 2022-08-23 | 5.850 | 5.990 | 5.780 | 5.958 | 5.254 | 50,463 |
| 2022-08-22 | 6.180 | 6.180 | 5.855 | 5.860 | 5.168 | 144,993 |
| 2022-08-19 | 6.400 | 6.400 | 6.320 | 6.348 | 5.598 | 67,282 |
| 2022-08-18 | 6.400 | 6.485 | 6.351 | 6.358 | 5.607 | 44,945 |
| 2022-08-17 | 6.600 | 6.660 | 6.415 | 6.460 | 5.697 | 42,478 |
| 2022-08-16 | 6.503 | 6.575 | 6.490 | 6.553 | 5.779 | 36,379 |
| 2022-08-15 | 6.500 | 6.500 | 6.420 | 6.480 | 5.715 | 62,579 |
| 2022-08-12 | 6.204 | 6.390 | 6.204 | 6.303 | 5.558 | 96,328 |
| 2022-08-11 | 6.270 | 6.300 | 6.185 | 6.193 | 5.461 | 34,784 |
| 2022-08-10 | 6.128 | 6.185 | 5.940 | 6.103 | 5.382 | 105,687 |
| 2022-08-09 | 6.123 | 6.123 | 6.045 | 6.123 | 5.400 | 89,477 |
| 2022-08-08 | 6.145 | 6.145 | 6.040 | 6.143 | 5.417 | 36,181 |
| 2022-08-05 | 6.090 | 6.150 | 6.000 | 6.015 | 5.305 | 44,902 |
| 2022-08-04 | 6.154 | 6.154 | 6.070 | 6.085 | 5.367 | 137,631 |
| 2022-08-03 | 6.000 | 6.115 | 5.970 | 6.065 | 5.349 | 47,427 |
| 2022-08-02 | 6.050 | 6.050 | 5.855 | 5.903 | 5.206 | 42,289 |
| 2022-08-01 | 6.255 | 6.255 | 6.080 | 6.148 | 5.422 | 67,526 |
| 2022-07-29 | 6.103 | 6.265 | 6.085 | 6.215 | 5.481 | 52,343 |
| 2022-07-28 | 6.065 | 6.065 | 5.955 | 6.040 | 5.327 | 35,589 |
| 2022-07-27 | 5.800 | 6.040 | 5.780 | 6.010 | 5.300 | 46,566 |
| 2022-07-26 | 5.800 | 5.800 | 5.690 | 5.748 | 5.069 | 413,229 |
| 2022-07-25 | 5.718 | 5.790 | 5.665 | 5.763 | 5.082 | 43,420 |
| 2022-07-22 | 5.773 | 5.773 | 5.720 | 5.773 | 5.091 | 40,983 |
| 2022-07-21 | 5.736 | 5.842 | 5.736 | 5.748 | 5.069 | 69,423 |
| 2022-07-20 | 5.865 | 5.865 | 5.755 | 5.840 | 5.151 | 34,224 |
| 2022-07-19 | 5.703 | 5.850 | 5.612 | 5.805 | 5.120 | 18,138 |
| 2022-07-18 | 5.703 | 5.740 | 5.670 | 5.728 | 5.051 | 13,612 |
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.