Derichebourg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 5.425 | 5.640 | 5.425 | 5.600 | 4.939 | 21,815 |
| 2022-07-14 | 5.508 | 5.570 | 5.415 | 5.435 | 4.793 | 47,924 |
| 2022-07-13 | 5.503 | 5.544 | 5.430 | 5.503 | 4.853 | 48,523 |
| 2022-07-12 | 5.528 | 5.585 | 5.481 | 5.583 | 4.923 | 24,003 |
| 2022-07-11 | 5.558 | 5.675 | 5.530 | 5.558 | 4.901 | 33,272 |
| 2022-07-08 | 5.783 | 5.785 | 5.665 | 5.768 | 5.087 | 39,555 |
| 2022-07-07 | 5.645 | 5.695 | 5.610 | 5.655 | 4.987 | 94,090 |
| 2022-07-06 | 5.420 | 5.505 | 5.400 | 5.455 | 4.811 | 135,017 |
| 2022-07-05 | 5.513 | 5.690 | 5.385 | 5.460 | 4.815 | 52,275 |
| 2022-07-04 | 5.570 | 5.735 | 5.570 | 5.645 | 4.979 | 109,170 |
| 2022-07-01 | 5.465 | 5.571 | 5.465 | 5.465 | 4.820 | 56,975 |
| 2022-06-30 | 5.612 | 5.612 | 5.430 | 5.485 | 4.837 | 69,850 |
| 2022-06-29 | 5.810 | 5.835 | 5.755 | 5.835 | 5.146 | 105,052 |
| 2022-06-28 | 5.938 | 5.995 | 5.900 | 5.918 | 5.219 | 554,201 |
| 2022-06-27 | 6.011 | 6.011 | 5.900 | 6.000 | 5.292 | 42,798 |
| 2022-06-24 | 5.918 | 5.995 | 5.820 | 5.958 | 5.254 | 287,902 |
| 2022-06-23 | 5.950 | 5.950 | 5.789 | 5.820 | 5.133 | 109,904 |
| 2022-06-22 | 6.150 | 6.150 | 5.870 | 5.933 | 5.232 | 185,352 |
| 2022-06-21 | 6.440 | 6.515 | 6.360 | 6.368 | 5.616 | 88,464 |
| 2022-06-20 | 6.190 | 6.355 | 6.190 | 6.308 | 5.563 | 68,292 |
| 2022-06-17 | 6.226 | 6.405 | 6.226 | 6.235 | 5.499 | 130,437 |
| 2022-06-16 | 6.380 | 6.380 | 6.150 | 6.205 | 5.472 | 108,038 |
| 2022-06-15 | 6.401 | 6.520 | 6.401 | 6.440 | 5.680 | 254,161 |
| 2022-06-14 | 6.595 | 6.595 | 6.350 | 6.388 | 5.633 | 117,775 |
| 2022-06-13 | 6.890 | 6.890 | 6.530 | 6.583 | 5.805 | 131,712 |
| 2022-06-10 | 7.275 | 7.275 | 7.025 | 7.045 | 6.213 | 150,016 |
| 2022-06-09 | 7.420 | 7.445 | 7.325 | 7.400 | 6.526 | 107,801 |
| 2022-06-08 | 7.530 | 7.530 | 7.405 | 7.460 | 6.579 | 105,196 |
| 2022-06-07 | 7.580 | 7.580 | 7.455 | 7.558 | 6.665 | 86,288 |
| 2022-06-06 | 7.600 | 7.610 | 7.505 | 7.573 | 6.679 | 65,502 |
| 2022-06-01 | 7.508 | 7.550 | 7.400 | 7.445 | 6.566 | 130,636 |
| 2022-05-31 | 7.710 | 7.710 | 7.489 | 7.538 | 6.648 | 263,710 |
| 2022-05-30 | 7.910 | 7.910 | 7.730 | 7.773 | 6.855 | 299,850 |
| 2022-05-27 | 7.948 | 8.070 | 7.650 | 7.918 | 6.983 | 256,738 |
| 2022-05-26 | 7.948 | 7.993 | 7.795 | 7.993 | 7.049 | 216,353 |
| 2022-05-25 | 7.918 | 7.990 | 7.777 | 7.938 | 7.000 | 81,308 |
| 2022-05-24 | 7.938 | 8.135 | 7.900 | 7.958 | 7.018 | 98,242 |
| 2022-05-23 | 7.773 | 8.030 | 7.680 | 7.988 | 7.045 | 121,836 |
| 2022-05-20 | 7.795 | 7.795 | 7.615 | 7.665 | 6.760 | 206,032 |
| 2022-05-19 | 8.548 | 8.615 | 7.414 | 7.533 | 6.643 | 273,618 |
| 2022-05-18 | 8.965 | 8.965 | 8.800 | 8.820 | 7.779 | 30,238 |
| 2022-05-17 | 8.770 | 8.950 | 8.770 | 8.943 | 7.887 | 476,255 |
| 2022-05-16 | 8.753 | 8.765 | 8.680 | 8.763 | 7.728 | 35,054 |
| 2022-05-13 | 8.605 | 8.755 | 8.598 | 8.680 | 7.655 | 29,995 |
| 2022-05-12 | 8.450 | 8.505 | 8.209 | 8.503 | 7.499 | 77,555 |
| 2022-05-11 | 8.553 | 8.605 | 8.345 | 8.460 | 7.461 | 1,186,578 |
| 2022-05-10 | 8.553 | 8.575 | 8.460 | 8.558 | 7.547 | 36,586 |
| 2022-05-09 | 8.680 | 8.680 | 8.430 | 8.543 | 7.534 | 43,034 |
| 2022-05-06 | 8.890 | 8.890 | 8.695 | 8.703 | 7.675 | 34,106 |
| 2022-05-05 | 9.257 | 9.257 | 8.975 | 9.035 | 7.968 | 80,277 |
| 2022-05-04 | 9.034 | 9.200 | 9.034 | 9.200 | 8.114 | 565,069 |
| 2022-05-03 | 8.728 | 8.885 | 8.655 | 8.865 | 7.818 | 53,399 |
| 2022-04-29 | 8.800 | 8.800 | 8.645 | 8.690 | 7.664 | 47,892 |
| 2022-04-28 | 8.650 | 8.794 | 8.615 | 8.615 | 7.598 | 117,005 |
| 2022-04-27 | 8.690 | 8.715 | 8.495 | 8.528 | 7.521 | 47,570 |
| 2022-04-26 | 8.925 | 8.925 | 8.710 | 8.778 | 7.741 | 28,709 |
| 2022-04-25 | 8.993 | 9.060 | 8.875 | 8.875 | 7.827 | 441,613 |
| 2022-04-22 | 9.348 | 9.395 | 9.250 | 9.368 | 8.262 | 52,847 |
| 2022-04-21 | 9.503 | 9.685 | 9.469 | 9.508 | 8.385 | 50,595 |
| 2022-04-20 | 9.445 | 9.590 | 9.445 | 9.445 | 8.330 | 184,637 |
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.