Guerbet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	16.980	16.980	16.662	16.940	16.221	1,086
2023-06-23	16.720	16.760	16.690	16.700	15.991	1,263
2023-06-22	16.700	16.760	16.520	16.540	15.838	784
2023-06-21	16.840	16.840	16.740	16.760	16.048	912
2023-06-20	17.220	17.220	16.880	16.880	16.163	2,070
2023-06-19	17.080	17.140	17.000	17.000	16.278	1,070
2023-06-16	17.520	17.520	17.420	17.460	16.719	250
2023-06-15	17.160	17.160	16.880	16.880	16.163	1,518
2023-06-14	17.140	17.140	16.900	16.900	16.182	1,228
2023-06-13	17.100	17.180	17.100	17.180	16.451	733
2023-06-12	16.940	17.020	16.940	17.020	16.297	157
2023-06-09	16.900	16.900	16.800	16.800	16.087	750
2023-06-08	16.560	16.880	16.557	16.800	16.087	2,274
2023-06-07	16.480	16.480	16.420	16.420	15.723	1,286
2023-06-06	16.460	16.500	16.460	16.500	15.799	208
2023-06-05	16.900	16.900	16.640	16.640	15.934	185
2023-06-02	17.120	17.120	16.820	17.040	16.317	489
2023-06-01	16.440	16.500	16.440	16.440	15.742	400
2023-05-31	16.900	16.900	16.660	16.660	15.953	481
2023-05-30	17.180	17.221	17.000	17.000	16.278	545
2023-05-26	17.180	17.240	17.120	17.120	16.393	589
2023-05-25	17.340	17.340	17.120	17.120	16.393	338
2023-05-24	17.480	17.497	17.340	17.440	16.700	1,269
2023-05-23	17.740	17.740	17.620	17.620	16.872	623
2023-05-22	17.600	17.702	17.600	17.700	16.949	492
2023-05-19	17.820	17.820	17.660	17.660	16.910	417
2023-05-18	17.680	17.820	17.680	17.820	17.063	234
2023-05-17	17.860	17.860	17.620	17.680	16.929	956
2023-05-16	17.880	18.080	17.780	17.880	17.121	968
2023-05-15	17.360	18.040	17.340	17.990	17.226	2,689
2023-05-12	17.020	17.460	17.020	17.220	16.489	1,097
2023-05-11	17.200	17.240	17.060	17.093	16.367	2,203
2023-05-10	16.960	17.220	16.920	16.960	16.240	658
2023-05-09	17.020	17.280	16.740	16.740	16.029	1,154
2023-05-05	16.540	16.680	16.540	16.627	15.921	1,102
2023-05-04	16.680	16.740	16.560	16.740	16.030	1,268
2023-05-03	16.420	16.620	16.400	16.607	15.902	1,169
2023-05-02	16.200	16.691	16.020	16.320	15.628	4,047
2023-04-28	16.340	16.720	16.340	16.640	15.934	1,858
2023-04-27	16.460	16.480	16.339	16.340	15.646	771
2023-04-26	16.480	16.540	16.480	16.540	15.838	1,176
2023-04-25	16.440	16.600	16.440	16.600	15.895	3,642
2023-04-24	16.780	16.780	16.540	16.600	15.895	2,921
2023-04-21	16.920	16.920	16.580	16.869	16.153	2,887
2023-04-20	16.360	17.140	16.360	16.800	16.087	4,508
2023-04-19	16.380	16.600	16.360	16.600	15.895	4,209
2023-04-18	16.940	17.000	16.620	16.620	15.914	4,961
2023-04-17	17.280	17.280	16.860	16.960	16.240	3,748
2023-04-14	17.000	17.076	17.000	17.039	16.316	1,772
2023-04-13	17.020	17.070	16.920	17.000	16.278	4,049
2023-04-12	17.000	17.360	16.940	17.250	16.517	2,535
2023-04-11	17.300	17.365	17.260	17.260	16.527	4,082
2023-04-06	17.500	17.580	17.440	17.580	16.834	4,934
2023-04-05	17.420	17.780	17.398	17.400	16.661	3,944
2023-04-04	18.000	18.239	17.980	17.980	17.217	2,216
2023-04-03	18.200	18.327	18.187	18.260	17.485	5,273
2023-03-31	17.860	18.300	17.860	18.180	17.408	5,025
2023-03-30	17.800	17.880	17.720	17.880	17.121	3,958
2023-03-29	17.420	17.655	17.295	17.600	16.853	9,228
2023-03-28	17.400	17.478	17.194	17.238	16.506	3,432

← NewerPage 12 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.