Compagnie de Saint-Gobain S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	100.20	102.75	100.15	102.75	97.539	1,305
2025-05-26	99.060	99.980	99.020	99.980	94.910	430
2025-05-23	98.800	99.000	95.280	98.000	93.030	1,040
2025-05-22	99.420	99.420	96.420	98.680	93.676	118
2025-05-21	100.70	103.05	99.680	103.05	97.824	106
2025-05-20	100.30	101.45	100.30	100.75	95.641	124
2025-05-19	101.10	101.15	100.10	101.15	96.021	219
2025-05-16	98.080	98.080	98.080	98.080	93.106	100
2025-05-15	102.20	102.20	100.95	101.65	96.495	180
2025-05-14	101.45	101.45	99.160	99.160	94.131	238
2025-05-13	101.15	102.25	98.860	98.860	93.847	762
2025-05-12	101.35	102.90	99.960	99.960	94.891	1,011
2025-05-09	99.040	102.45	98.980	102.45	97.255	62
2025-05-08	97.560	98.280	97.560	98.280	93.296	335
2025-05-07	98.220	98.220	96.420	96.420	91.530	325
2025-05-06	98.080	98.400	96.780	96.900	91.986	473
2025-05-05	99.200	99.200	96.920	96.920	92.005	1,046
2025-05-02	97.820	98.860	97.600	98.660	93.657	499
2025-04-30	97.640	97.640	94.660	95.440	90.600	1,466
2025-04-29	96.340	97.720	95.080	95.080	90.258	1,794
2025-04-28	95.200	96.840	94.700	95.880	91.018	2,838
2025-04-25	93.980	94.940	93.180	94.320	89.537	2,287
2025-04-24	89.040	90.220	88.240	90.080	85.512	1,726
2025-04-23	88.020	90.540	87.640	90.220	85.645	1,589
2025-04-22	85.040	85.740	84.820	85.740	81.392	687
2025-04-17	86.440	86.780	86.200	86.780	82.379	1,038
2025-04-16	88.740	91.420	88.100	91.420	86.784	1,273
2025-04-15	85.580	90.460	85.580	90.460	85.873	3,876
2025-04-14	85.060	85.900	84.340	85.440	81.107	1,449
2025-04-11	83.320	83.320	80.540	82.560	78.373	587
2025-04-10	89.500	89.500	81.880	81.880	77.728	12,501
2025-04-09	78.980	79.500	76.200	76.740	72.848	3,253
2025-04-08	80.020	82.000	79.940	81.000	76.892	1,189
2025-04-07	71.600	83.820	70.280	79.300	75.279	9,803
2025-04-04	86.760	86.760	80.160	81.680	77.538	13,082
2025-04-03	89.680	90.540	88.020	88.720	84.221	2,128
2025-04-02	92.560	93.060	91.840	92.340	87.657	212
2025-04-01	92.060	92.880	92.060	92.060	87.392	214
2025-03-31	94.960	95.060	91.880	92.220	87.543	1,057
2025-03-28	97.500	97.500	96.060	97.060	92.138	321
2025-03-27	98.320	98.320	97.560	98.220	93.239	480
2025-03-26	99.700	101.00	99.700	101.00	95.878	281
2025-03-25	99.220	100.20	99.220	100.20	95.119	209
2025-03-24	100.75	100.75	99.660	99.660	94.606	31
2025-03-21	100.85	100.85	99.980	100.15	95.071	126
2025-03-20	102.85	102.85	100.55	101.20	96.068	348
2025-03-19	101.05	102.90	101.05	102.90	97.682	117
2025-03-18	100.65	101.10	100.05	100.65	95.546	1,230
2025-03-17	100.25	100.60	99.960	100.00	94.929	239
2025-03-14	98.240	102.00	98.240	98.460	93.467	4,765
2025-03-13	99.960	99.960	98.320	98.460	93.467	385
2025-03-12	99.760	100.35	99.760	99.920	94.853	2,361
2025-03-11	100.20	100.65	97.520	97.520	92.575	2,149
2025-03-10	105.40	105.40	99.760	100.40	95.309	2,200
2025-03-07	105.50	106.15	103.20	106.15	100.77	505
2025-03-06	101.00	106.05	101.00	106.05	100.67	686
2025-03-05	98.340	100.90	98.340	100.65	95.546	1,520
2025-03-04	93.920	93.920	92.140	92.540	87.847	1,544
2025-03-03	96.060	97.060	95.560	97.060	92.138	39
2025-02-28	96.500	96.500	95.860	96.480	91.587	240

← NewerPage 7 of 21 · 1,201 trading daysOlder →

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.