Guerbet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	16.420	16.560	16.420	16.560	15.857	427
2022-10-04	16.460	16.750	16.321	16.321	15.628	4,272
2022-10-03	16.060	16.120	15.913	15.913	15.237	2,793
2022-09-30	16.180	16.220	16.140	16.160	15.474	3,576
2022-09-29	16.080	16.080	15.820	15.982	15.303	3,397
2022-09-28	16.253	16.253	16.099	16.099	15.416	532
2022-09-27	16.260	16.620	16.260	16.620	15.915	1,199
2022-09-26	17.100	17.500	17.100	17.380	16.642	1,506
2022-09-23	17.340	17.500	17.080	17.325	16.589	2,594
2022-09-22	17.660	17.660	16.777	16.777	16.064	1,180
2022-09-21	17.080	17.500	17.080	17.500	16.757	1,517
2022-09-20	17.500	17.500	17.220	17.260	16.527	3,086
2022-09-16	17.600	17.600	17.460	17.516	16.773	1,174
2022-09-15	17.853	17.921	17.800	17.800	17.044	801
2022-09-14	18.060	18.340	18.000	18.340	17.562	407
2022-09-13	18.566	18.700	18.560	18.560	17.772	982
2022-09-12	18.720	18.800	18.707	18.707	17.913	1,183
2022-09-09	18.620	18.738	18.600	18.600	17.810	186
2022-09-08	18.560	19.038	18.362	18.362	17.582	2,922
2022-09-07	19.100	19.160	18.940	19.040	18.232	1,232
2022-09-06	19.188	19.370	19.160	19.370	18.547	2,816
2022-09-05	19.320	19.320	19.320	19.320	18.500	60
2022-09-02	19.400	19.645	19.400	19.580	18.749	314
2022-09-01	19.220	19.400	19.220	19.240	18.423	226
2022-08-31	19.620	19.698	19.300	19.300	18.481	580
2022-08-30	19.620	19.860	19.480	19.571	18.740	1,407
2022-08-26	20.000	20.000	19.600	19.900	19.055	939
2022-08-25	20.050	20.385	19.980	20.050	19.199	2,315
2022-08-24	19.780	20.100	19.718	19.925	19.079	2,829
2022-08-23	20.150	20.150	19.813	19.900	19.055	3,281
2022-08-22	20.000	20.300	20.000	20.300	19.438	1,327
2022-08-19	20.500	20.550	20.456	20.516	19.645	2,704
2022-08-18	20.600	20.699	20.527	20.679	19.801	3,849
2022-08-17	20.450	20.778	20.300	20.300	19.438	1,310
2022-08-16	20.950	20.950	20.700	20.900	20.013	738
2022-08-15	21.300	21.400	20.999	21.137	20.239	2,163
2022-08-12	20.700	20.700	20.567	20.567	19.694	272
2022-08-11	20.500	20.550	20.500	20.500	19.630	630
2022-08-10	20.300	20.550	20.201	20.201	19.343	792
2022-08-09	20.630	20.758	20.428	20.758	19.877	556
2022-08-08	20.900	21.100	20.651	21.037	20.144	1,983
2022-08-05	20.350	20.450	20.300	20.300	19.438	448
2022-08-04	20.300	20.300	20.229	20.229	19.370	637
2022-08-03	20.100	20.300	20.100	20.300	19.438	1,031
2022-08-02	19.840	19.900	19.779	19.800	18.959	681
2022-08-01	19.899	20.001	19.871	20.001	19.152	602
2022-07-29	19.700	20.450	19.700	20.087	19.235	884
2022-07-28	19.900	20.300	19.520	19.943	19.097	984
2022-07-27	19.300	19.818	19.300	19.818	18.976	674
2022-07-26	20.000	20.000	19.398	19.600	18.768	2,323
2022-07-25	20.200	20.200	20.000	20.020	19.170	1,813
2022-07-22	21.900	21.900	20.398	20.450	19.581	4,737
2022-07-21	22.750	22.750	22.450	22.648	21.686	2,582
2022-07-20	22.050	22.227	22.050	22.227	21.283	2,426
2022-07-19	21.600	21.900	21.600	21.643	20.724	3,392
2022-07-18	22.550	22.550	22.050	22.069	21.132	3,629
2022-07-15	22.102	22.400	22.026	22.400	21.449	1,850
2022-07-14	21.817	22.049	21.550	21.550	20.635	1,011
2022-07-13	21.549	21.847	21.449	21.847	20.919	909
2022-07-12	21.850	22.250	21.800	21.870	20.941	1,794

← NewerPage 15 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.