Gaumont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 103.00 | 104.00 | 99.000 | 104.00 | 104.00 | 209 |
| 2026-05-07 | 102.00 | 104.00 | 98.000 | 104.00 | 104.00 | 361 |
| 2026-05-06 | 104.00 | 104.00 | 99.500 | 102.00 | 102.00 | 285 |
| 2026-05-05 | 102.00 | 105.00 | 97.500 | 100.00 | 100.00 | 1,058 |
| 2026-05-04 | 100.00 | 106.00 | 100.00 | 106.00 | 106.00 | 60 |
| 2026-04-30 | 100.00 | 102.00 | 98.500 | 102.00 | 102.00 | 164 |
| 2026-04-29 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 41 |
| 2026-04-28 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 79 |
| 2026-04-27 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 136 |
| 2026-04-24 | 103.00 | 105.00 | 100.00 | 100.00 | 100.00 | 920 |
| 2026-04-23 | 103.00 | 106.00 | 103.00 | 104.00 | 104.00 | 99 |
| 2026-04-22 | 103.00 | 106.00 | 103.00 | 104.00 | 104.00 | 99 |
| 2026-04-21 | 107.00 | 107.00 | 101.00 | 101.00 | 101.00 | 159 |
| 2026-04-20 | 103.00 | 107.00 | 102.00 | 107.00 | 107.00 | 60 |
| 2026-04-17 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 184 |
| 2026-04-16 | 107.00 | 107.00 | 101.00 | 102.00 | 102.00 | 229 |
| 2026-04-15 | 105.00 | 106.00 | 102.00 | 102.00 | 102.00 | 491 |
| 2026-04-14 | 116.00 | 117.00 | 102.00 | 106.00 | 106.00 | 5,843 |
| 2026-04-13 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 658 |
| 2026-04-10 | 130.00 | 134.00 | 130.00 | 132.00 | 132.00 | 630 |
| 2026-04-09 | 130.00 | 134.00 | 128.00 | 128.00 | 128.00 | 675 |
| 2026-04-08 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | 504 |
| 2026-04-07 | 128.00 | 129.00 | 123.00 | 129.00 | 129.00 | 340 |
| 2026-04-02 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 199 |
| 2026-04-01 | 123.00 | 128.00 | 123.00 | 124.00 | 124.00 | 178 |
| 2026-03-31 | 122.00 | 128.00 | 120.00 | 122.00 | 122.00 | 590 |
| 2026-03-30 | 112.00 | 122.00 | 112.00 | 122.00 | 122.00 | 923 |
| 2026-03-27 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 84 |
| 2026-03-26 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1 |
| 2026-03-25 | 115.00 | 115.00 | 111.00 | 115.00 | 115.00 | 286 |
| 2026-03-24 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 86 |
| 2026-03-23 | 116.00 | 119.00 | 115.00 | 115.00 | 115.00 | 926 |
| 2026-03-20 | 107.00 | 118.00 | 105.00 | 118.00 | 118.00 | 2,297 |
| 2026-03-19 | 98.000 | 104.00 | 98.000 | 103.00 | 103.00 | 332 |
| 2026-03-18 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 10 |
| 2026-03-17 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 11 |
| 2026-03-16 | 98.000 | 101.00 | 98.000 | 101.00 | 101.00 | 52 |
| 2026-03-13 | 98.000 | 101.00 | 98.000 | 101.00 | 101.00 | 52 |
| 2026-03-12 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 51 |
| 2026-03-11 | 98.000 | 103.00 | 98.000 | 101.00 | 101.00 | 617 |
| 2026-03-10 | 99.500 | 99.500 | 99.000 | 99.000 | 99.000 | 6 |
| 2026-03-09 | 98.000 | 101.00 | 98.000 | 100.00 | 100.00 | 201 |
| 2026-03-06 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 101 |
| 2026-03-05 | 98.000 | 102.00 | 98.000 | 102.00 | 102.00 | 247 |
| 2026-03-04 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 100 |
| 2026-03-03 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 74 |
| 2026-03-02 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 74 |
| 2026-02-27 | 101.00 | 102.00 | 98.500 | 102.00 | 102.00 | 322 |
| 2026-02-26 | 98.000 | 101.00 | 98.000 | 101.00 | 101.00 | 49 |
| 2026-02-25 | 98.000 | 98.500 | 98.000 | 98.500 | 98.500 | 160 |
| 2026-02-24 | 102.00 | 102.00 | 98.000 | 98.000 | 98.000 | 288 |
| 2026-02-23 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | 489 |
| 2026-02-20 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 10 |
| 2026-02-19 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 344 |
| 2026-02-18 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 19 |
| 2026-02-17 | 101.00 | 107.00 | 101.00 | 107.00 | 107.00 | 118 |
| 2026-02-16 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 144 |
| 2026-02-13 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 121 |
| 2026-02-12 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 238 |
| 2026-02-11 | 100.00 | 106.00 | 100.00 | 106.00 | 106.00 | 488 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-15 | 1.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.