Groupe Partouche SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 18.000 | 18.200 | 17.950 | 18.050 | 16.840 | 721 |
| 2025-11-12 | 17.900 | 18.100 | 17.850 | 18.000 | 16.794 | 765 |
| 2025-11-11 | 17.900 | 17.950 | 17.850 | 17.850 | 16.654 | 40 |
| 2025-11-10 | 17.800 | 17.900 | 17.800 | 17.850 | 16.654 | 221 |
| 2025-11-07 | 18.000 | 18.000 | 17.800 | 17.850 | 16.654 | 750 |
| 2025-11-06 | 18.150 | 18.150 | 18.000 | 18.000 | 16.794 | 471 |
| 2025-11-05 | 18.200 | 18.600 | 18.050 | 18.100 | 16.887 | 1,911 |
| 2025-11-04 | 18.650 | 18.650 | 18.150 | 18.150 | 16.934 | 613 |
| 2025-11-03 | 18.750 | 18.750 | 18.600 | 18.700 | 17.447 | 159 |
| 2025-10-31 | 17.950 | 18.700 | 17.950 | 18.650 | 17.400 | 2,276 |
| 2025-10-30 | 18.050 | 18.100 | 18.000 | 18.000 | 16.794 | 226 |
| 2025-10-29 | 18.100 | 18.250 | 17.950 | 17.950 | 16.747 | 637 |
| 2025-10-28 | 18.050 | 18.450 | 18.050 | 18.050 | 16.840 | 920 |
| 2025-10-27 | 18.100 | 18.100 | 18.000 | 18.000 | 16.794 | 367 |
| 2025-10-24 | 17.950 | 18.050 | 17.950 | 18.000 | 16.794 | 273 |
| 2025-10-23 | 18.000 | 18.050 | 17.900 | 18.000 | 16.794 | 683 |
← NewerPage 5 of 5 · 256 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 1.2500 EUR |
| 2025-06-26 | 0.3200 EUR |
| 2024-05-14 | 0.3200 EUR |
| 2023-05-23 | 0.3200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.