Guerbet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	35.844	35.844	35.400	35.400	32.674	71
2022-01-14	35.297	35.297	35.297	35.297	32.578	35
2022-01-13	34.999	35.150	34.999	35.150	32.443	178
2022-01-12	35.300	35.300	35.300	35.300	32.581	300
2022-01-11	35.546	35.546	35.100	35.100	32.397	234
2022-01-10	35.600	35.600	35.600	35.600	32.858	5
2022-01-07	36.050	36.050	35.600	36.000	33.227	581
2022-01-06	36.500	36.500	35.826	36.500	33.689	585
2022-01-05	36.400	36.683	36.396	36.400	33.597	164
2022-01-04	37.120	37.184	36.400	36.500	33.689	7,072
2021-12-31	37.450	37.450	37.299	37.299	34.426	31
2021-12-30	36.975	37.108	36.949	36.949	34.103	203
2021-12-29	36.863	37.350	36.863	37.350	34.473	248
2021-12-24	36.901	36.901	36.901	36.901	34.059	50
2021-12-23	36.826	36.850	36.684	36.850	34.012	278
2021-12-22	36.713	36.799	36.699	36.700	33.873	235
2021-12-21	36.500	36.556	36.049	36.100	33.320	4,692
2021-12-20	36.900	37.000	35.944	37.000	34.150	730
2021-12-17	36.494	36.494	36.200	36.200	33.412	125
2021-12-16	36.900	37.093	36.784	37.050	34.196	1,453
2021-12-15	37.350	37.350	36.450	36.450	33.643	588
2021-12-14	37.255	38.650	37.100	37.922	35.001	4,689
2021-12-13	35.868	36.448	35.587	36.448	33.641	2,087
2021-12-10	35.289	35.850	34.925	35.850	33.089	334
2021-12-09	35.694	35.694	35.051	35.051	32.351	47
2021-12-08	35.400	35.701	35.150	35.701	32.951	304
2021-12-07	34.900	35.900	34.700	35.900	33.135	286
2021-12-06	34.318	34.318	34.318	34.318	31.675	441
2021-12-03	34.200	34.200	34.085	34.085	31.459	154
2021-12-02	34.997	35.029	34.997	35.029	32.331	48
2021-12-01	36.150	36.150	35.597	35.597	32.855	300
2021-11-30	35.400	35.500	35.200	35.350	32.627	163
2021-11-29	35.766	36.000	35.607	35.650	32.904	1,191
2021-11-26	36.200	36.257	35.799	35.950	33.181	960
2021-11-25	37.700	37.950	36.781	37.150	34.289	6,251
2021-11-24	36.050	36.850	36.050	36.850	34.012	813
2021-11-23	37.188	37.188	36.389	36.400	33.597	933
2021-11-22	38.570	38.570	37.154	37.846	34.931	2,059
2021-11-19	36.100	36.367	36.000	36.000	33.227	312
2021-11-18	37.000	38.495	36.745	36.745	33.915	2,275
2021-11-17	36.000	37.355	36.000	37.350	34.473	1,834
2021-11-16	36.760	36.799	36.760	36.799	33.965	76
2021-11-15	37.000	37.250	37.000	37.250	34.381	29
2021-11-12	37.136	37.136	36.995	36.995	34.146	329
2021-11-11	37.300	37.300	37.200	37.200	34.335	4,984
2021-11-10	37.450	37.450	37.350	37.350	34.473	477
2021-11-09	37.754	37.800	37.600	37.686	34.784	767
2021-11-08	38.300	38.450	37.988	38.450	35.489	1,434
2021-11-05	38.050	38.050	38.050	38.050	35.119	10
2021-11-04	38.800	38.900	38.549	38.900	35.904	980
2021-11-02	39.800	39.800	38.750	38.800	35.812	301
2021-11-01	39.000	39.000	39.000	39.000	35.996	519
2021-10-29	37.700	38.200	37.700	38.200	35.258	906
2021-10-28	39.350	39.400	38.700	38.850	35.858	185
2021-10-27	37.950	39.548	37.750	39.374	36.341	3,260
2021-10-26	37.950	38.150	37.100	37.400	34.519	1,820
2021-10-25	39.250	39.650	38.150	38.150	35.212	1,373
2021-10-22	44.100	44.100	40.700	40.700	37.565	730
2021-10-21	43.900	43.950	43.829	43.950	40.565	608
2021-10-20	43.450	43.450	43.146	43.250	39.919	723

← NewerPage 18 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.