Guerbet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	16.940	16.962	16.894	16.960	16.240	593
2022-12-29	16.980	16.980	16.737	16.918	16.200	713
2022-12-28	16.220	16.560	16.220	16.558	15.855	1,684
2022-12-23	16.320	16.480	16.320	16.480	15.780	303
2022-12-22	16.260	16.320	16.120	16.120	15.436	1,802
2022-12-21	16.240	16.363	16.140	16.140	15.455	3,145
2022-12-20	16.042	16.100	16.005	16.100	15.416	165
2022-12-19	16.100	16.300	16.100	16.300	15.608	214
2022-12-16	15.380	16.080	15.320	16.040	15.359	2,001
2022-12-15	15.560	15.560	15.560	15.560	14.899	159
2022-12-14	15.920	15.920	15.880	15.919	15.243	1,564
2022-12-13	15.760	16.300	15.760	16.190	15.503	4,515
2022-12-12	15.960	15.970	15.959	15.959	15.282	154
2022-12-09	16.400	16.500	16.398	16.420	15.723	132
2022-12-08	16.140	16.239	16.140	16.180	15.493	59
2022-12-07	16.460	16.460	16.380	16.380	15.685	398
2022-12-06	16.820	16.820	16.520	16.660	15.953	2,602
2022-12-05	17.282	17.340	17.282	17.340	16.604	365
2022-12-02	16.980	17.200	16.880	17.200	16.470	642
2022-12-01	16.620	16.860	16.620	16.800	16.087	991
2022-11-30	16.840	16.840	16.500	16.560	15.857	1,047
2022-11-29	16.639	16.860	16.639	16.860	16.144	297
2022-11-28	16.920	16.920	16.679	16.718	16.009	182
2022-11-25	16.900	17.000	16.900	17.000	16.278	452
2022-11-24	16.880	17.240	16.880	17.200	16.470	4,318
2022-11-23	16.440	17.080	16.259	17.080	16.355	1,961
2022-11-22	16.440	16.440	16.224	16.320	15.627	1,595
2022-11-21	16.300	16.300	16.200	16.240	15.550	1,002
2022-11-18	16.880	16.880	16.560	16.580	15.876	207
2022-11-17	16.680	16.680	16.600	16.680	15.972	1,844
2022-11-16	16.920	16.960	16.713	16.960	16.240	939
2022-11-15	17.480	17.480	17.020	17.238	16.506	1,134
2022-11-14	17.520	17.620	17.400	17.520	16.776	1,284
2022-11-11	17.560	17.880	17.560	17.880	17.121	1,896
2022-11-10	17.440	17.580	17.138	17.400	16.661	1,107
2022-11-09	17.900	17.900	17.420	17.440	16.700	2,217
2022-11-08	17.940	18.080	17.860	17.900	17.140	2,241
2022-11-07	17.700	18.160	17.700	17.971	17.208	5,630
2022-11-04	17.280	17.380	17.193	17.380	16.642	1,163
2022-11-03	16.838	17.060	16.785	17.060	16.335	2,259
2022-11-02	17.140	17.141	17.098	17.127	16.400	1,656
2022-11-01	17.600	17.600	17.295	17.295	16.560	1,627
2022-10-31	17.318	17.380	17.318	17.340	16.604	3,008
2022-10-28	16.916	16.976	16.916	16.976	16.255	2,799
2022-10-27	16.950	17.019	16.869	16.980	16.259	2,678
2022-10-26	16.920	17.040	16.800	16.800	16.087	3,621
2022-10-25	16.740	16.740	16.535	16.720	16.010	1,869
2022-10-24	17.300	17.440	16.780	17.340	16.604	3,706
2022-10-21	16.880	17.160	16.534	17.030	16.307	1,773
2022-10-20	17.799	17.915	17.712	17.760	17.006	1,044
2022-10-19	17.960	17.960	17.720	17.720	16.968	2,619
2022-10-18	17.220	17.421	17.079	17.296	16.562	3,874
2022-10-17	17.220	17.350	17.220	17.261	16.528	361
2022-10-14	17.494	17.494	17.035	17.120	16.393	1,847
2022-10-13	16.145	16.480	16.145	16.369	15.674	1,387
2022-10-12	15.800	15.920	15.800	15.920	15.244	267
2022-10-11	15.540	15.900	15.540	15.900	15.225	4,019
2022-10-10	15.840	15.909	15.823	15.844	15.171	1,749
2022-10-07	16.740	16.740	16.340	16.340	15.646	650
2022-10-06	16.680	16.900	16.680	16.857	16.142	3,943

← NewerPage 14 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.