Diversey Holdings Ltd (DSEY) Historical Stock Data
8.40 ↑0.01 (0.12%)
As of July 5, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, DSEY is up 0.02% a day on average. There have been 19 days where Diversey Holdings Ltd closed green and 11 days where DSEY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 8.39 | 8.39 | ↑$0.00 (0.00%) | 8.39 | 8.40 | 1.60M |
| 2023-07-03 | 8.39 | 8.39 | ↑$0.00 (0.00%) | 8.39 | 8.40 | 440.72K |
| 2023-06-30 | 8.40 | 8.39 | ↓$0.01 (-0.12%) | 8.39 | 8.40 | 1.26M |
| 2023-06-29 | 8.39 | 8.39 | ↑$0.00 (0.00%) | 8.38 | 8.40 | 0.99M |
| 2023-06-28 | 8.38 | 8.38 | ↑$0.00 (0.00%) | 8.38 | 8.40 | 1.54M |
| 2023-06-27 | 8.39 | 8.39 | ↑$0.00 (0.00%) | 8.38 | 8.40 | 4.32M |
| 2023-06-26 | 8.37 | 8.36 | ↓$0.01 (-0.12%) | 8.35 | 8.38 | 522.36K |
| 2023-06-23 | 8.36 | 8.37 | ↑$0.01 (0.12%) | 8.35 | 8.37 | 1.36M |
| 2023-06-22 | 8.37 | 8.37 | ↑$0.00 (0.00%) | 8.35 | 8.37 | 1.62M |
| 2023-06-21 | 8.36 | 8.37 | ↑$0.01 (0.12%) | 8.36 | 8.37 | 1.38M |
| 2023-06-20 | 8.36 | 8.36 | ↑$0.00 (0.00%) | 8.33 | 8.37 | 800.58K |
| 2023-06-16 | 8.38 | 8.36 | ↓$0.02 (-0.24%) | 8.35 | 8.38 | 1.92M |
| 2023-06-15 | 8.35 | 8.38 | ↑$0.03 (0.36%) | 8.35 | 8.39 | 2.04M |
| 2023-06-14 | 8.35 | 8.34 | ↓$0.01 (-0.12%) | 8.34 | 8.35 | 329.31K |
| 2023-06-13 | 8.34 | 8.34 | ↑$0.00 (0.00%) | 8.34 | 8.35 | 474.93K |
| 2023-06-12 | 8.32 | 8.34 | ↑$0.02 (0.24%) | 8.30 | 8.35 | 455.45K |
| 2023-06-09 | 8.35 | 8.32 | ↓$0.03 (-0.36%) | 8.28 | 8.35 | 6.47M |
| 2023-06-08 | 8.35 | 8.35 | ↑$0.00 (0.00%) | 8.30 | 8.36 | 1.71M |
| 2023-06-07 | 8.36 | 8.35 | ↓$0.01 (-0.12%) | 8.35 | 8.36 | 359.28K |
| 2023-06-06 | 8.32 | 8.35 | ↑$0.03 (0.36%) | 8.31 | 8.36 | 863.43K |
| 2023-06-05 | 8.33 | 8.32 | ↓$0.01 (-0.12%) | 8.31 | 8.33 | 1.71M |
| 2023-06-02 | 8.34 | 8.33 | ↓$0.01 (-0.12%) | 8.32 | 8.34 | 329.44K |
| 2023-06-01 | 8.33 | 8.33 | ↑$0.00 (0.00%) | 8.32 | 8.34 | 490.91K |
| 2023-05-31 | 8.36 | 8.33 | ↓$0.03 (-0.36%) | 8.32 | 8.36 | 1.50M |
| 2023-05-30 | 8.35 | 8.36 | ↑$0.01 (0.12%) | 8.34 | 8.41 | 12.26M |
| 2023-05-26 | 8.37 | 8.34 | ↓$0.03 (-0.36%) | 8.34 | 8.38 | 1.58M |
| 2023-05-25 | 8.35 | 8.37 | ↑$0.02 (0.24%) | 8.35 | 8.39 | 5.92M |
| 2023-05-24 | 8.32 | 8.37 | ↑$0.05 (0.60%) | 8.31 | 8.40 | 3.58M |
| 2023-05-23 | 8.33 | 8.32 | ↓$0.01 (-0.12%) | 8.31 | 8.37 | 2.81M |
| 2023-05-22 | 8.29 | 8.33 | ↑$0.04 (0.48%) | 8.29 | 8.34 | 2.18M |
Create an account or log in to view more rows.
$DSEY it can go lower
$DSEY the trend is your friend
until the end.
$DSEY bought more
$DSEY low volume today isn’t necessarily a bad thing
$DSEY shorting it
$DSEY here to raid
$DSEY It's happening!
$DSEY The best investment you can make is an investment in yourself or another person
$DSEY buy more doomers!!!
$DSEY bought more