Guerbet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-19	35.150	35.150	35.150	35.150	34.652	1
2024-06-18	35.850	35.850	35.850	35.850	35.342	1
2024-06-17	34.750	35.500	34.750	35.350	34.849	666
2024-06-14	37.050	37.100	34.200	34.200	33.716	357
2024-06-13	37.850	37.850	37.850	37.850	37.314	6
2024-06-12	38.000	38.050	37.500	38.050	37.511	118
2024-06-11	38.650	38.950	38.550	38.550	38.004	25
2024-06-10	37.750	38.300	37.050	38.300	37.758	627
2024-06-07	37.500	37.800	37.400	37.800	37.265	134
2024-06-06	36.400	37.350	36.400	36.900	36.377	99
2024-06-05	35.950	36.300	35.950	36.300	35.786	5
2024-06-04	35.700	36.000	35.700	35.900	35.392	95
2024-06-03	36.550	36.550	36.200	36.200	35.687	352
2024-05-30	36.550	36.850	36.350	36.650	36.131	214
2024-05-29	37.150	37.500	36.300	36.300	35.786	8
2024-05-28	38.100	38.250	37.150	37.150	36.624	230
2024-05-24	37.550	37.550	37.300	37.300	36.772	8
2024-05-21	36.850	37.100	36.050	36.300	35.786	145
2024-05-20	36.950	37.100	36.900	37.000	36.476	250
2024-05-17	36.700	37.100	36.700	37.100	36.575	272
2024-05-15	37.000	37.000	37.000	37.000	36.476	90
2024-05-10	37.500	38.200	37.500	38.200	37.659	5
2024-05-09	36.850	38.000	36.850	38.000	37.462	243
2024-05-08	37.400	37.400	37.150	37.150	36.624	29
2024-05-03	38.150	38.450	38.150	38.350	37.807	387
2024-05-02	37.300	38.300	37.300	38.300	37.758	531
2024-04-30	37.250	37.250	37.250	37.250	36.722	3
2024-04-26	35.700	38.500	33.000	37.400	36.870	4,487
2024-04-25	35.550	35.850	35.450	35.850	35.342	2,145
2024-04-24	35.600	35.600	34.856	35.470	34.968	5,747
2024-04-23	35.150	35.299	34.573	34.573	34.083	2,751
2024-04-22	33.750	34.350	33.750	34.317	33.831	2,247
2024-04-19	32.900	33.800	32.505	33.800	33.321	1,591
2024-04-18	32.500	33.051	32.350	33.050	32.582	5,531
2024-04-17	32.850	32.850	32.634	32.700	32.237	2,090
2024-04-16	33.200	33.350	32.792	33.350	32.878	2,755
2024-04-15	33.850	34.100	33.767	34.100	33.617	1,854
2024-04-12	33.950	34.299	33.497	33.950	33.469	3,876
2024-04-11	33.150	33.750	33.150	33.600	33.124	3,683
2024-04-10	33.850	33.983	33.198	33.900	33.420	2,425
2024-04-09	33.900	34.040	33.598	33.600	33.124	1,614
2024-04-08	33.948	34.161	33.947	33.964	33.483	3,395
2024-04-05	35.150	35.150	34.400	34.800	34.307	4,432
2024-04-04	35.050	35.100	34.850	35.100	34.603	2,469
2024-04-03	33.944	34.450	33.492	34.450	33.962	5,841
2024-04-02	32.550	33.102	32.450	33.041	32.573	918
2024-03-28	33.000	33.101	32.650	32.850	32.385	1,651
2024-03-27	33.650	34.249	33.549	33.550	33.075	2,237
2024-03-26	35.450	35.450	34.247	34.247	33.762	2,086
2024-03-25	33.350	35.502	33.350	35.500	34.997	3,212
2024-03-22	32.150	34.250	32.150	34.050	33.568	5,302
2024-03-21	32.600	32.600	30.448	30.450	30.018	3,849
2024-03-20	30.150	30.352	28.900	30.350	29.920	4,627
2024-03-19	31.550	31.956	31.497	31.600	31.152	1,347
2024-03-18	31.750	32.000	31.750	31.900	31.448	937
2024-03-15	31.650	31.879	31.497	31.500	31.054	925
2024-03-14	32.000	32.000	31.700	31.847	31.396	1,607
2024-03-13	31.550	32.002	31.550	32.000	31.547	2,525
2024-03-12	31.250	31.750	31.250	31.600	31.152	2,239
2024-03-11	32.250	32.250	31.197	31.197	30.755	2,598

← NewerPage 8 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.