Groupe Partouche SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 17.100 | 17.150 | 16.950 | 17.000 | 17.000 | 626 |
| 2026-10-22 | 17.050 | 17.200 | 17.050 | 17.100 | 17.100 | 399 |
| 2026-10-21 | 17.200 | 17.200 | 17.000 | 17.000 | 17.000 | 278 |
| 2026-10-20 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 33 |
| 2026-10-19 | 17.250 | 17.450 | 17.200 | 17.200 | 17.200 | 635 |
| 2026-10-16 | 17.150 | 17.400 | 17.150 | 17.400 | 17.400 | 803 |
| 2026-10-15 | 17.400 | 17.400 | 17.000 | 17.100 | 17.100 | 881 |
| 2026-10-14 | 17.350 | 17.400 | 17.300 | 17.400 | 17.400 | 184 |
| 2026-10-13 | 17.300 | 17.350 | 17.300 | 17.300 | 17.300 | 22 |
| 2026-10-12 | 17.350 | 17.350 | 17.300 | 17.300 | 17.300 | 127 |
| 2026-10-09 | 17.300 | 17.400 | 17.250 | 17.350 | 17.350 | 363 |
| 2026-10-08 | 17.250 | 17.350 | 17.250 | 17.250 | 17.250 | 25 |
| 2026-10-07 | 17.450 | 17.450 | 17.200 | 17.250 | 17.250 | 143 |
| 2026-10-06 | 17.250 | 17.450 | 17.200 | 17.300 | 17.300 | 412 |
| 2026-10-05 | 17.250 | 17.250 | 17.150 | 17.150 | 17.150 | 392 |
| 2026-10-02 | 17.300 | 17.300 | 17.250 | 17.250 | 17.250 | 319 |
| 2026-10-01 | 17.500 | 17.550 | 17.300 | 17.300 | 17.300 | 667 |
| 2026-09-30 | 17.600 | 17.600 | 17.450 | 17.500 | 17.500 | 347 |
| 2026-09-29 | 17.750 | 17.750 | 17.550 | 17.550 | 17.550 | 908 |
| 2026-09-28 | 17.600 | 17.600 | 17.600 | 17.600 | 17.600 | 747 |
| 2026-09-25 | 17.600 | 17.650 | 17.550 | 17.550 | 17.550 | 42 |
| 2026-09-24 | 17.600 | 17.650 | 17.550 | 17.550 | 17.550 | 601 |
| 2026-09-23 | 17.650 | 17.750 | 17.600 | 17.600 | 17.600 | 144 |
Page 1 of 1 · 23 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.