Guerbet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	16.960	17.560	16.960	17.560	16.814	7,698
2023-03-24	17.320	17.400	16.924	17.100	16.374	6,799
2023-03-23	18.260	18.423	17.260	17.640	16.891	13,564
2023-03-22	19.280	19.580	19.255	19.255	18.437	933
2023-03-21	19.380	19.380	19.299	19.300	18.481	1,536
2023-03-20	18.840	19.340	18.840	19.160	18.347	3,816
2023-03-17	18.620	19.802	18.620	18.841	18.041	37,124
2023-03-16	18.880	19.160	18.593	18.926	18.122	2,224
2023-03-15	19.060	19.060	18.800	18.940	18.136	2,236
2023-03-14	19.000	19.320	19.000	19.194	18.379	3,747
2023-03-13	19.080	19.366	19.020	19.220	18.404	3,232
2023-03-10	19.740	19.840	19.433	19.620	18.787	4,599
2023-03-09	19.580	19.920	19.580	19.920	19.074	1,411
2023-03-08	19.720	19.810	19.720	19.800	18.959	3,267
2023-03-07	19.880	19.880	19.640	19.640	18.806	1,817
2023-03-06	20.150	20.200	19.628	19.940	19.093	4,314
2023-03-03	19.480	19.760	19.420	19.760	18.921	3,446
2023-03-02	19.080	19.640	18.828	19.360	18.538	4,806
2023-03-01	19.440	19.500	18.957	18.980	18.174	6,307
2023-02-28	19.280	19.510	19.280	19.359	18.537	4,421
2023-02-27	19.380	19.700	19.380	19.560	18.730	4,150
2023-02-24	18.840	19.120	18.680	19.100	18.289	7,427
2023-02-23	18.300	19.200	18.300	19.060	18.251	7,164
2023-02-22	18.400	18.680	18.300	18.680	17.887	5,713
2023-02-21	18.660	18.760	18.420	18.500	17.715	6,881
2023-02-20	18.420	19.014	18.340	19.014	18.207	7,063
2023-02-17	19.240	19.240	19.058	19.217	18.401	3,872
2023-02-16	19.520	19.720	19.260	19.388	18.564	2,298
2023-02-15	19.000	19.180	18.800	18.872	18.071	4,772
2023-02-14	19.020	19.340	18.946	19.120	18.308	6,605
2023-02-13	19.060	19.180	19.060	19.178	18.364	3,079
2023-02-10	18.620	19.180	18.503	19.100	18.289	4,110
2023-02-09	19.080	19.160	18.962	18.962	18.157	3,690
2023-02-08	18.700	19.100	18.700	19.060	18.251	3,368
2023-02-07	18.700	18.700	18.228	18.463	17.679	2,213
2023-02-06	18.860	18.860	18.311	18.351	17.572	697
2023-02-03	18.260	18.680	18.260	18.418	17.636	1,841
2023-02-02	18.540	18.540	18.380	18.405	17.623	2,477
2023-02-01	18.420	18.420	18.304	18.304	17.527	557
2023-01-31	18.400	18.411	18.304	18.340	17.561	977
2023-01-30	18.640	18.798	18.600	18.603	17.813	762
2023-01-27	18.696	18.696	18.598	18.598	17.808	2,353
2023-01-26	18.740	18.860	18.698	18.700	17.906	1,247
2023-01-25	18.640	18.720	18.598	18.690	17.897	1,598
2023-01-24	19.460	19.460	19.040	19.040	18.232	2,602
2023-01-23	18.800	19.202	18.520	19.200	18.385	4,064
2023-01-20	18.520	18.620	18.300	18.386	17.605	1,975
2023-01-19	18.820	18.820	18.240	18.335	17.556	7,876
2023-01-18	18.880	19.202	18.494	18.494	17.709	4,484
2023-01-17	17.700	18.680	17.471	18.522	17.735	6,711
2023-01-16	17.000	17.102	16.980	16.980	16.259	6,953
2023-01-13	17.080	17.120	16.998	17.000	16.278	5,421
2023-01-12	17.360	17.360	17.130	17.284	16.550	3,073
2023-01-11	17.360	17.360	17.040	17.142	16.415	2,164
2023-01-10	17.440	17.440	17.220	17.308	16.573	965
2023-01-09	17.440	17.680	17.440	17.680	16.929	331
2023-01-06	17.160	17.520	17.160	17.480	16.738	2,636
2023-01-05	17.320	17.850	17.160	17.301	16.566	1,448
2023-01-04	17.700	17.980	17.558	17.780	17.025	1,043
2023-01-03	16.800	17.040	16.800	16.878	16.162	1,339

← NewerPage 13 of 19 · 1,084 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.