Guerbet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	26.550	26.550	26.300	26.350	24.321	1,041
2022-04-08	26.250	26.250	26.182	26.200	24.182	1,249
2022-04-07	25.800	26.200	25.700	26.100	24.090	2,113
2022-04-06	26.200	26.200	25.600	25.900	23.905	2,523
2022-04-05	26.600	26.600	25.747	26.059	24.052	4,419
2022-04-04	27.050	27.444	26.650	26.700	24.644	4,370
2022-04-01	26.650	26.950	26.650	26.950	24.874	2,387
2022-03-31	26.400	26.850	26.400	26.450	24.413	663
2022-03-30	27.900	27.922	27.297	27.300	25.197	7,509
2022-03-29	26.550	26.852	26.499	26.832	24.765	6,393
2022-03-28	26.500	26.750	26.100	26.100	24.090	5,095
2022-03-25	26.800	27.182	26.400	26.430	24.394	5,967
2022-03-24	28.050	28.250	26.900	28.250	26.074	2,841
2022-03-23	29.500	29.522	28.950	29.300	27.043	349
2022-03-22	29.200	29.800	29.150	29.656	27.372	2,245
2022-03-21	29.200	29.200	28.550	29.200	26.951	646
2022-03-18	29.500	29.500	28.871	29.292	27.036	1,377
2022-03-17	29.224	29.501	29.109	29.501	27.229	1,181
2022-03-16	29.000	29.150	28.863	28.863	26.640	1,125
2022-03-15	28.900	28.900	28.350	28.750	26.536	299
2022-03-14	30.200	30.200	29.000	29.000	26.766	1,333
2022-03-11	29.000	29.097	28.750	29.097	26.856	915
2022-03-10	28.700	28.707	28.600	28.707	26.496	100
2022-03-09	28.400	29.150	28.400	28.800	26.582	1,076
2022-03-08	26.896	26.896	26.841	26.850	24.782	574
2022-03-07	26.500	27.300	26.500	27.300	25.197	2,015
2022-03-04	27.500	27.501	27.500	27.501	25.383	370
2022-03-03	28.400	29.196	28.399	28.400	26.213	1,059
2022-03-02	29.950	29.950	29.950	29.950	27.643	12
2022-03-01	28.831	28.831	28.831	28.831	26.611	271
2022-02-28	29.300	29.300	28.500	28.500	26.305	28
2022-02-25	27.850	29.863	27.850	29.080	26.840	893
2022-02-24	28.050	29.145	27.886	28.500	26.305	1,395
2022-02-23	30.000	30.437	29.688	30.437	28.093	121
2022-02-22	30.750	31.200	30.700	31.200	28.797	564
2022-02-21	32.008	32.008	31.147	31.364	28.949	1,548
2022-02-18	32.300	32.329	31.900	31.900	29.443	2,135
2022-02-17	30.800	31.000	30.703	31.000	28.612	648
2022-02-16	30.350	30.760	30.350	30.350	28.012	253
2022-02-15	31.100	31.100	30.650	30.768	28.398	1,748
2022-02-14	31.000	31.000	30.861	30.950	28.566	785
2022-02-11	31.850	31.850	31.850	31.850	29.397	15
2022-02-10	31.900	32.501	31.700	32.501	29.997	356
2022-02-09	32.668	32.668	31.851	31.851	29.397	92
2022-02-08	32.451	32.451	32.450	32.450	29.951	439
2022-02-07	32.917	32.917	32.917	32.917	30.382	108
2022-02-04	32.900	32.900	31.950	32.489	29.986	1,434
2022-02-03	33.800	33.801	33.470	33.800	31.197	401
2022-02-02	34.188	34.188	34.188	34.188	31.555	67
2022-02-01	33.850	33.850	33.850	33.850	31.243	39
2022-01-31	33.250	33.899	33.250	33.300	30.735	890
2022-01-28	32.749	32.749	32.749	32.749	30.227	145
2022-01-27	32.794	33.037	32.794	33.037	30.492	140
2022-01-26	33.500	33.500	32.600	32.600	30.089	421
2022-01-25	33.250	33.250	33.250	33.250	30.689	1
2022-01-24	32.706	32.706	32.650	32.650	30.135	98
2022-01-21	34.456	34.456	34.456	34.456	31.802	52
2022-01-20	34.152	34.800	34.152	34.800	32.120	519
2022-01-19	34.307	34.351	34.244	34.351	31.705	153
2022-01-18	35.200	35.200	35.021	35.021	32.324	270

← NewerPage 17 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.