Guerbet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	19.160	19.460	18.540	18.820	18.553	2,766
2023-12-11	18.740	18.960	18.519	18.520	18.258	3,443
2023-12-08	18.980	18.980	18.580	18.658	18.394	1,053
2023-12-07	18.880	18.880	18.880	18.880	18.613	26
2023-12-06	18.420	18.680	18.420	18.669	18.405	1,127
2023-12-05	18.620	18.620	18.240	18.421	18.160	306
2023-12-04	18.420	18.700	18.419	18.420	18.159	604
2023-12-01	18.260	18.521	18.218	18.520	18.258	2,332
2023-11-30	18.180	19.240	18.180	19.020	18.750	2,524
2023-11-29	18.540	18.560	18.220	18.301	18.042	1,059
2023-11-28	18.880	18.920	18.720	18.800	18.533	1,536
2023-11-27	19.060	19.220	18.951	19.156	18.885	1,506
2023-11-24	18.540	18.660	18.460	18.560	18.297	340
2023-11-23	18.520	18.840	18.520	18.601	18.337	1,735
2023-11-22	17.940	18.320	17.920	18.143	17.886	1,706
2023-11-21	17.900	17.900	17.800	17.800	17.548	172
2023-11-20	17.980	18.080	17.860	17.980	17.725	1,326
2023-11-17	18.000	18.160	17.880	17.880	17.627	653
2023-11-16	17.580	18.220	17.580	17.860	17.607	1,141
2023-11-15	17.500	17.680	17.485	17.640	17.390	954
2023-11-14	17.280	17.600	17.272	17.540	17.292	1,283
2023-11-13	17.220	17.220	17.060	17.060	16.818	1,019
2023-11-10	17.120	17.220	17.018	17.090	16.848	823
2023-11-09	16.980	17.100	16.960	16.960	16.720	1,046
2023-11-08	16.880	17.120	16.880	17.006	16.765	878
2023-11-07	16.860	16.880	16.720	16.746	16.509	2,927
2023-11-06	17.360	17.494	17.220	17.220	16.976	1,950
2023-11-03	18.180	18.420	17.800	17.900	17.646	2,766
2023-11-02	17.520	17.940	17.520	17.918	17.664	1,623
2023-11-01	17.120	17.247	17.020	17.240	16.996	1,416
2023-10-31	17.340	17.352	17.000	17.303	17.058	989
2023-10-30	17.000	17.051	16.878	16.960	16.720	1,014
2023-10-27	16.700	16.860	16.660	16.860	16.622	2,655
2023-10-26	16.380	16.546	16.360	16.420	16.187	1,635
2023-10-25	16.900	16.900	16.300	16.300	16.069	2,134
2023-10-24	16.700	16.920	16.460	16.558	16.324	2,590
2023-10-23	16.200	16.501	16.115	16.500	16.266	1,791
2023-10-20	16.720	16.720	16.400	16.420	16.187	5,255
2023-10-19	16.560	16.560	16.139	16.200	15.970	1,808
2023-10-18	16.780	17.001	16.660	16.660	16.424	1,746
2023-10-17	17.020	17.557	17.020	17.180	16.936	2,421
2023-10-16	17.140	17.659	17.071	17.535	17.286	4,353
2023-10-13	17.040	17.401	16.760	17.080	16.838	4,836
2023-10-12	16.120	16.324	16.120	16.300	16.069	1,647
2023-10-11	16.400	16.600	16.400	16.540	16.306	2,350
2023-10-10	16.480	16.560	16.400	16.495	16.262	1,353
2023-10-09	16.280	16.300	16.120	16.164	15.935	1,922
2023-10-06	16.000	16.200	15.900	16.009	15.782	1,700
2023-10-05	15.820	16.050	15.820	15.960	15.734	4,101
2023-10-04	15.880	16.060	15.700	15.940	15.714	3,333
2023-10-03	16.360	16.470	16.000	16.000	15.773	2,601
2023-10-02	16.920	16.920	16.727	16.800	16.562	1,628
2023-09-29	16.840	17.180	16.839	16.840	16.602	3,224
2023-09-28	16.680	16.680	16.520	16.573	16.338	1,469
2023-09-27	16.800	16.800	16.400	16.550	16.315	1,827
2023-09-26	16.660	16.992	16.640	16.680	16.444	1,922
2023-09-25	17.240	17.261	17.041	17.042	16.801	381
2023-09-22	18.640	18.660	17.519	17.520	17.272	3,267
2023-09-21	18.700	19.260	18.220	18.940	18.672	4,785
2023-09-20	19.800	20.400	19.800	20.400	20.111	716

← NewerPage 10 of 18 · 1,076 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-01	0.5000 EUR
2023-06-29	0.5000 EUR
2022-06-29	0.8500 EUR
2021-06-29	0.7000 EUR
2020-06-30	0.7000 EUR
2019-06-03	0.8500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.