Guerbet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-02	36.300	36.300	36.150	36.300	36.300	70
2024-10-01	37.100	37.350	36.950	37.350	37.350	62
2024-09-30	37.200	37.200	36.950	37.024	37.024	246
2024-09-27	37.150	37.300	37.150	37.200	37.200	501
2024-09-26	37.650	37.800	37.650	37.800	37.800	269
2024-09-25	36.050	36.100	36.050	36.100	36.100	325
2024-09-24	36.150	37.050	36.150	36.350	36.350	104
2024-09-23	35.100	35.100	35.050	35.050	35.050	57
2024-09-20	35.950	35.950	35.950	35.950	35.950	100
2024-09-19	36.300	36.300	36.300	36.300	36.300	1
2024-09-18	36.050	36.050	36.050	36.050	36.050	3
2024-09-16	35.300	35.500	35.300	35.500	35.500	50
2024-09-13	34.000	34.800	34.000	34.800	34.800	591
2024-09-12	33.700	33.700	33.700	33.700	33.700	25
2024-09-11	33.450	33.450	33.250	33.250	33.250	97
2024-09-10	33.250	33.400	33.250	33.400	33.400	31
2024-09-09	32.850	33.050	32.850	33.050	33.050	34
2024-09-06	33.100	33.258	33.100	33.258	33.258	89
2024-09-05	33.750	33.750	33.750	33.750	33.750	7
2024-09-03	33.550	33.631	33.550	33.631	33.631	116
2024-08-29	34.306	34.306	34.306	34.306	34.306	95
2024-08-28	34.350	34.800	34.350	34.700	34.700	75
2024-08-27	33.650	33.900	33.650	33.900	33.900	20
2024-08-23	33.700	33.700	33.700	33.700	33.700	159
2024-08-22	34.700	34.800	34.700	34.800	34.800	85
2024-08-21	34.000	34.250	33.850	34.098	34.098	513
2024-08-20	34.950	34.950	34.950	34.950	34.950	200
2024-08-19	35.100	35.100	35.100	35.100	35.100	37
2024-08-16	35.350	35.600	35.107	35.107	35.107	84
2024-08-15	35.150	35.150	34.846	34.846	34.846	112
2024-08-14	34.550	34.600	34.300	34.365	34.365	519
2024-08-13	34.150	34.150	33.850	34.100	34.100	294
2024-08-12	34.250	34.276	34.250	34.276	34.276	346
2024-08-09	34.050	34.050	33.950	34.050	34.050	684
2024-08-08	33.000	33.450	33.000	33.118	33.118	627
2024-08-07	34.050	34.200	34.000	34.003	34.003	604
2024-08-06	33.000	33.250	33.000	33.189	33.189	827
2024-08-05	33.850	33.850	32.500	32.500	32.500	146
2024-08-02	34.950	34.950	34.350	34.500	34.500	306
2024-08-01	35.500	35.850	35.150	35.200	35.200	400
2024-07-30	36.400	36.400	36.400	36.400	36.400	17
2024-07-29	35.400	35.600	35.200	35.500	35.500	99
2024-07-23	38.050	38.050	38.050	38.050	38.050	13
2024-07-22	39.450	39.450	37.700	37.700	37.700	144
2024-07-18	39.700	39.700	39.650	39.650	39.650	154
2024-07-17	39.600	39.600	39.450	39.450	39.450	23
2024-07-16	39.300	39.700	39.300	39.700	39.700	5
2024-07-11	39.300	39.300	39.300	39.300	39.300	2
2024-07-10	37.250	38.000	37.250	37.900	37.900	172
2024-07-09	38.000	38.000	37.950	37.950	37.950	1
2024-07-05	37.550	37.700	37.500	37.700	37.700	123
2024-07-04	36.200	36.200	36.200	36.200	36.200	10
2024-07-02	36.000	36.150	36.000	36.150	36.150	58
2024-06-28	35.300	35.300	35.300	35.300	34.800	141
2024-06-27	34.000	35.250	34.000	35.100	34.603	391
2024-06-26	35.450	35.450	35.100	35.100	34.603	59
2024-06-25	35.500	35.650	35.500	35.600	35.096	91
2024-06-24	35.400	35.750	35.400	35.750	35.244	92
2024-06-21	35.900	35.900	35.900	35.900	35.392	57
2024-06-20	34.950	36.050	34.950	36.050	35.539	199

← NewerPage 7 of 18 · 1,077 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.