Groupe Partouche SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 10 |
| 2026-10-22 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 10 |
| 2026-10-21 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 40 |
| 2026-10-20 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 38 |
| 2026-10-19 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 38 |
| 2026-10-16 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 10 |
| 2026-10-15 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 5 |
| 2026-10-14 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 9 |
| 2026-10-13 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 6 |
| 2026-10-12 | 24.000 | 24.000 | 23.800 | 23.800 | 23.800 | 86 |
| 2026-10-09 | 23.600 | 24.000 | 23.600 | 24.000 | 24.000 | 170 |
| 2026-10-08 | 24.000 | 24.000 | 23.800 | 24.000 | 24.000 | 243 |
| 2026-10-07 | 23.800 | 24.000 | 23.800 | 23.800 | 23.800 | 195 |
| 2026-10-06 | 24.000 | 24.000 | 23.800 | 23.800 | 23.800 | 87 |
| 2026-10-05 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 450 |
| 2026-10-02 | 23.800 | 24.000 | 23.600 | 24.000 | 24.000 | 207 |
| 2026-10-01 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 11 |
| 2026-09-30 | 23.600 | 24.200 | 23.600 | 23.600 | 23.600 | 257 |
| 2026-09-29 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 43 |
| 2026-09-28 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 30 |
| 2026-09-25 | 23.800 | 24.400 | 23.800 | 24.400 | 24.400 | 514 |
| 2026-09-24 | 23.800 | 23.800 | 23.600 | 23.600 | 23.600 | 316 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-28 | 1.5000 EUR |
| 2024-05-29 | 1.5000 EUR |
| 2023-05-23 | 3.0000 EUR |
| 2022-05-24 | 4.7000 EUR |
| 2021-05-25 | 2.3000 EUR |
| 2020-05-15 | 4.0000 EUR |
| 2019-06-07 | 3.8500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.