Guerbet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	19.820	20.050	19.740	20.000	19.717	1,009
2023-09-18	20.250	20.250	20.000	20.000	19.716	546
2023-09-15	20.650	20.650	20.400	20.400	20.111	950
2023-09-14	20.500	20.648	20.450	20.500	20.209	468
2023-09-13	20.400	20.550	20.400	20.450	20.161	1,331
2023-09-12	20.854	20.854	20.800	20.800	20.506	298
2023-09-11	20.600	20.750	20.500	20.750	20.456	1,284
2023-09-08	20.600	20.600	20.200	20.400	20.111	2,112
2023-09-07	20.750	20.750	20.500	20.552	20.261	728
2023-09-06	20.571	20.650	20.500	20.500	20.209	530
2023-09-05	21.100	21.150	20.700	20.780	20.486	871
2023-09-04	22.000	22.000	21.550	21.550	21.244	792
2023-09-01	21.750	21.800	21.615	21.650	21.343	622
2023-08-31	22.250	22.250	21.750	21.750	21.442	2,586
2023-08-30	22.233	22.233	22.200	22.200	21.886	184
2023-08-29	22.300	22.300	22.059	22.200	21.886	1,580
2023-08-25	22.600	22.600	22.300	22.300	21.984	2,155
2023-08-24	23.150	23.150	22.400	22.400	22.083	565
2023-08-23	21.650	22.300	21.500	22.300	21.985	1,480
2023-08-22	21.850	21.850	21.450	21.650	21.343	763
2023-08-21	21.500	21.650	21.300	21.650	21.343	711
2023-08-18	20.450	21.350	20.450	20.850	20.555	244
2023-08-17	21.850	21.850	21.350	21.700	21.393	769
2023-08-16	21.500	21.850	21.429	21.698	21.391	2,011
2023-08-15	21.300	21.500	21.000	21.109	20.810	1,539
2023-08-14	21.350	21.350	21.100	21.208	20.907	1,310
2023-08-11	20.800	21.000	20.750	20.800	20.505	423
2023-08-10	20.550	20.850	20.550	20.850	20.554	2,726
2023-08-09	20.850	20.850	20.500	20.500	20.210	1,254
2023-08-08	20.700	20.750	20.700	20.750	20.456	2,386
2023-08-07	21.250	21.250	20.655	20.661	20.369	4,704
2023-08-04	20.900	21.300	20.900	21.300	20.999	1,473
2023-08-03	20.600	20.700	20.550	20.550	20.259	1,923
2023-08-02	20.750	21.000	20.350	21.000	20.703	1,913
2023-08-01	20.500	20.841	20.405	20.550	20.259	2,881
2023-07-31	21.950	21.950	21.000	21.350	21.047	1,753
2023-07-28	21.600	21.600	21.120	21.600	21.294	758
2023-07-27	20.400	21.000	20.400	21.000	20.703	2,769
2023-07-26	19.860	20.000	19.840	20.000	19.717	521
2023-07-25	19.520	19.882	19.520	19.882	19.600	676
2023-07-24	19.780	19.860	19.700	19.860	19.579	1,533
2023-07-21	19.580	19.580	19.340	19.440	19.164	2,183
2023-07-20	18.160	18.260	18.140	18.202	17.944	210
2023-07-19	18.320	18.344	18.240	18.260	18.002	703
2023-07-18	17.900	18.574	17.900	18.560	18.297	1,820
2023-07-17	17.440	17.440	17.380	17.400	17.154	150
2023-07-14	17.540	17.540	17.340	17.340	17.094	326
2023-07-13	17.360	17.500	17.220	17.220	16.976	932
2023-07-12	17.520	17.709	17.460	17.594	17.344	1,413
2023-07-11	17.900	18.120	17.391	18.120	17.863	1,389
2023-07-10	17.320	17.340	17.140	17.340	17.094	343
2023-07-07	16.780	17.140	16.760	17.100	16.858	1,024
2023-07-06	16.940	17.100	16.720	16.920	16.681	3,632
2023-07-05	16.940	16.988	16.940	16.940	16.700	619
2023-07-04	17.100	17.100	16.998	16.998	16.758	1,402
2023-07-03	16.840	17.000	16.840	16.920	16.680	153
2023-06-30	17.040	17.062	17.000	17.000	16.759	1,738
2023-06-29	16.680	17.020	16.680	16.720	16.483	1,606
2023-06-28	17.480	17.620	17.418	17.420	16.680	550
2023-06-27	17.240	17.316	17.100	17.100	16.374	946

← NewerPage 11 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.