Compagnie de Saint-Gobain S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 81.680 | 82.880 | 81.660 | 82.660 | 80.208 | 1,653 |
| 2025-11-10 | 80.880 | 80.900 | 80.720 | 80.720 | 78.325 | 2,031 |
| 2025-11-07 | 81.060 | 81.060 | 79.120 | 79.580 | 77.219 | 2,378 |
| 2025-11-06 | 82.160 | 82.160 | 81.080 | 81.080 | 78.674 | 2,075 |
| 2025-11-05 | 82.260 | 83.460 | 82.260 | 83.040 | 80.576 | 3,147 |
| 2025-11-04 | 81.640 | 81.640 | 81.180 | 81.320 | 78.907 | 2,798 |
| 2025-11-03 | 84.360 | 84.360 | 83.140 | 83.160 | 80.693 | 2,865 |
| 2025-10-31 | 84.880 | 85.000 | 83.560 | 84.080 | 81.585 | 3,387 |
| 2025-10-30 | 87.880 | 88.260 | 87.280 | 88.260 | 85.641 | 97 |
| 2025-10-29 | 88.680 | 88.700 | 88.260 | 88.260 | 85.641 | 571 |
| 2025-10-28 | 89.000 | 90.000 | 89.000 | 90.000 | 87.330 | 116 |
| 2025-10-27 | 90.360 | 90.860 | 90.000 | 90.000 | 87.330 | 116 |
| 2025-10-24 | 89.640 | 90.340 | 89.640 | 90.340 | 87.660 | 203 |
| 2025-10-23 | 88.860 | 89.600 | 88.520 | 89.340 | 86.689 | 1,814 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 2.3000 EUR |
| 2025-06-09 | 2.2000 EUR |
| 2024-06-10 | 2.1000 EUR |
| 2023-06-12 | 2.0000 EUR |
| 2022-06-06 | 1.6300 EUR |
| 2021-06-07 | 1.3300 EUR |
| 2020-06-08 | 1.3800 EUR |
| 2019-06-10 | 1.3300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.