Diversey Holdings Ltd (DSEY) Historical Stock Data
5.43 ↑0.00 (0.00%)
As of January 26, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, DSEY is up 0.23% a day on average. There have been 17 days where Diversey Holdings Ltd closed green and 13 days where DSEY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 5.65 | 5.43 | ↓$0.22 (-3.89%) | 5.42 | 5.69 | 220.11K |
| 2023-01-24 | 5.68 | 5.76 | ↑$0.08 (1.41%) | 5.57 | 5.86 | 827.61K |
| 2023-01-23 | 5.45 | 5.72 | ↑$0.27 (4.95%) | 5.41 | 5.74 | 461.82K |
| 2023-01-20 | 5.35 | 5.43 | ↑$0.08 (1.50%) | 5.22 | 5.47 | 246.33K |
| 2023-01-19 | 5.16 | 5.29 | ↑$0.13 (2.52%) | 5.06 | 5.31 | 140.27K |
| 2023-01-18 | 5.49 | 5.21 | ↓$0.28 (-5.10%) | 5.19 | 5.53 | 216.13K |
| 2023-01-17 | 5.21 | 5.42 | ↑$0.21 (4.03%) | 5.14 | 5.53 | 350.63K |
| 2023-01-13 | 5.06 | 5.20 | ↑$0.14 (2.77%) | 5.05 | 5.27 | 167.59K |
| 2023-01-12 | 5.08 | 5.13 | ↑$0.05 (0.98%) | 5.02 | 5.13 | 210.66K |
| 2023-01-11 | 4.91 | 5.04 | ↑$0.13 (2.65%) | 4.91 | 5.06 | 244.86K |
| 2023-01-10 | 5.01 | 4.91 | ↓$0.10 (-2.00%) | 4.80 | 5.08 | 439.40K |
| 2023-01-09 | 4.69 | 5.01 | ↑$0.32 (6.82%) | 4.63 | 5.05 | 627.11K |
| 2023-01-06 | 4.49 | 4.60 | ↑$0.11 (2.45%) | 4.36 | 4.67 | 433.55K |
| 2023-01-05 | 4.51 | 4.44 | ↓$0.07 (-1.55%) | 4.32 | 4.56 | 381.38K |
| 2023-01-04 | 4.51 | 4.57 | ↑$0.06 (1.33%) | 4.41 | 4.63 | 465.58K |
| 2023-01-03 | 4.28 | 4.44 | ↑$0.16 (3.74%) | 4.28 | 4.48 | 445.29K |
| 2022-12-30 | 4.17 | 4.26 | ↑$0.09 (2.16%) | 4.14 | 4.52 | 535.80K |
| 2022-12-29 | 4.11 | 4.21 | ↑$0.10 (2.43%) | 4.04 | 4.27 | 557.89K |
| 2022-12-28 | 4.18 | 4.04 | ↓$0.14 (-3.35%) | 4.04 | 4.26 | 378.17K |
| 2022-12-27 | 4.36 | 4.18 | ↓$0.18 (-4.13%) | 4.18 | 4.38 | 157.96K |
| 2022-12-23 | 4.37 | 4.36 | ↓$0.01 (-0.23%) | 4.31 | 4.44 | 309.71K |
| 2022-12-22 | 4.38 | 4.36 | ↓$0.02 (-0.46%) | 4.14 | 4.39 | 532.45K |
| 2022-12-21 | 4.50 | 4.45 | ↓$0.05 (-1.11%) | 4.28 | 4.58 | 371.41K |
| 2022-12-20 | 4.26 | 4.40 | ↑$0.14 (3.29%) | 4.15 | 4.41 | 430.18K |
| 2022-12-19 | 4.54 | 4.27 | ↓$0.27 (-5.95%) | 4.24 | 4.59 | 1.16M |
| 2022-12-16 | 4.50 | 4.57 | ↑$0.07 (1.56%) | 4.42 | 4.67 | 625.92K |
| 2022-12-15 | 4.90 | 4.57 | ↓$0.33 (-6.73%) | 4.56 | 5.02 | 0.97M |
| 2022-12-14 | 5.18 | 5.07 | ↓$0.11 (-2.12%) | 4.97 | 5.26 | 326.43K |
| 2022-12-13 | 5.33 | 5.23 | ↓$0.10 (-1.88%) | 5.18 | 5.67 | 431.59K |
| 2022-12-12 | 5.00 | 5.04 | ↑$0.04 (0.80%) | 4.92 | 5.09 | 386.59K |
Create an account or log in to view more rows.
$DSEY lfg!!! So much movement ! Buy n hodl!
$DSEY MACD turned bullish
$DSEY if your selling dont regret it later
$DSEY what’s next bulls
$DSEY watch for another rejection up here
$DSEY Dumping started...
Get out while you can...
$DSEY has just been halted from trading due to volatility.
$DSEY has just been halted from trading due to volatility.
$DSEY Beautiful!! 😀
$DSEY glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol