Guerbet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	22.150	22.267	21.998	22.267	21.322	526
2022-07-08	21.946	21.946	21.743	21.743	20.820	2,174
2022-07-07	21.150	21.443	21.150	21.443	20.532	4,523
2022-07-06	21.500	21.500	21.350	21.433	20.523	2,270
2022-07-05	22.150	22.266	21.327	21.550	20.635	5,411
2022-07-04	21.950	22.150	21.924	21.948	21.016	1,369
2022-07-01	21.550	21.700	21.550	21.700	20.779	1,929
2022-06-30	22.350	22.450	22.100	22.325	21.377	2,682
2022-06-29	22.450	22.564	22.366	22.564	21.606	3,050
2022-06-28	23.713	23.713	23.551	23.551	21.737	266
2022-06-27	23.300	23.327	23.150	23.250	21.459	1,194
2022-06-24	22.700	23.350	22.700	23.233	21.444	2,287
2022-06-23	22.702	22.850	22.700	22.850	21.090	295
2022-06-22	22.550	23.548	22.527	22.836	21.078	3,211
2022-06-21	23.100	23.279	22.500	22.500	20.767	60,269
2022-06-20	22.350	22.800	22.300	22.800	21.044	1,192
2022-06-17	22.950	23.000	22.498	22.771	21.017	2,067
2022-06-16	22.150	23.003	22.150	22.589	20.849	3,333
2022-06-15	22.200	22.900	22.200	22.698	20.950	8,652
2022-06-14	22.450	22.450	22.300	22.350	20.629	10,236
2022-06-13	22.700	23.166	22.700	23.166	21.382	924
2022-06-10	24.250	24.250	23.900	24.000	22.152	563
2022-06-09	24.700	25.000	24.697	24.697	22.795	1,370
2022-06-08	24.750	24.850	24.397	24.398	22.519	1,418
2022-06-07	25.300	25.500	25.247	25.248	23.303	1,245
2022-06-06	25.950	26.000	25.950	26.000	23.998	2,088
2022-06-01	26.000	26.200	25.800	25.900	23.905	9,452
2022-05-31	26.100	26.350	25.597	25.600	23.628	29,102
2022-05-30	26.450	26.450	25.899	26.450	24.413	4,538
2022-05-27	25.500	25.800	25.279	25.750	23.767	7,738
2022-05-26	23.600	24.850	23.600	24.850	22.936	5,324
2022-05-25	22.850	23.800	22.800	23.700	21.875	11,871
2022-05-24	23.350	23.352	23.100	23.197	21.411	6,028
2022-05-23	23.950	23.950	23.300	23.500	21.690	5,964
2022-05-20	24.000	24.050	23.786	23.800	21.967	6,076
2022-05-19	23.850	24.200	23.350	24.000	22.152	5,478
2022-05-18	23.900	24.300	23.900	24.200	22.336	7,763
2022-05-17	24.000	24.000	23.650	23.650	21.829	8,709
2022-05-16	24.350	24.650	24.047	24.047	22.195	8,585
2022-05-13	24.550	24.550	23.736	24.018	22.168	22,885
2022-05-12	24.600	24.600	24.019	24.050	22.198	895
2022-05-11	24.500	24.674	24.249	24.674	22.774	1,802
2022-05-10	24.100	24.100	23.695	23.997	22.149	671
2022-05-09	24.150	24.150	23.699	23.699	21.874	1,445
2022-05-06	24.500	24.500	24.200	24.200	22.336	705
2022-05-05	24.700	24.950	24.197	24.200	22.336	4,417
2022-05-04	24.500	24.550	24.350	24.500	22.613	2,041
2022-05-03	24.650	25.096	24.450	24.749	22.843	3,600
2022-04-29	24.800	25.250	24.651	24.651	22.752	869
2022-04-28	24.500	25.150	24.500	25.150	23.213	6,734
2022-04-27	24.600	24.600	24.200	24.250	22.382	3,253
2022-04-26	24.850	24.874	24.697	24.700	22.798	1,296
2022-04-25	25.200	25.266	25.059	25.200	23.259	4,674
2022-04-22	25.800	26.155	25.350	25.400	23.444	3,620
2022-04-21	26.850	27.700	26.850	27.037	24.955	4,349
2022-04-20	26.600	27.150	26.600	27.000	24.921	4,332
2022-04-19	25.950	26.651	25.900	26.651	24.598	2,352
2022-04-14	26.000	26.100	25.850	25.850	23.859	1,972
2022-04-13	26.100	26.124	25.997	26.055	24.048	2,454
2022-04-12	26.000	26.500	26.000	26.500	24.459	2,998

← NewerPage 16 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.