Guerbet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	31.600	32.502	31.600	32.500	32.040	849
2024-03-07	31.105	31.249	30.701	31.249	30.807	1,178
2024-03-06	31.371	31.602	31.371	31.589	31.141	465
2024-03-05	31.002	31.082	30.798	31.047	30.607	965
2024-03-04	30.150	30.953	30.050	30.449	30.018	2,547
2024-03-01	29.950	30.450	29.547	30.447	30.015	1,322
2024-02-29	29.700	30.001	29.700	29.997	29.572	1,836
2024-02-28	29.150	29.654	29.150	29.500	29.082	2,672
2024-02-27	29.000	29.300	28.899	29.101	28.688	611
2024-02-26	28.950	29.270	28.849	28.849	28.441	644
2024-02-23	29.550	29.795	29.100	29.216	28.803	3,405
2024-02-22	29.950	29.996	29.900	29.951	29.526	672
2024-02-21	30.050	30.050	29.300	29.450	29.033	997
2024-02-20	30.500	31.050	30.350	30.543	30.110	964
2024-02-19	28.900	30.252	28.900	30.251	29.822	1,833
2024-02-16	29.100	29.100	28.800	28.950	28.540	1,252
2024-02-15	28.850	29.302	28.650	29.050	28.639	2,946
2024-02-14	29.002	29.002	27.600	27.600	27.209	1,010
2024-02-13	27.850	28.041	27.850	27.879	27.484	4,052
2024-02-12	26.350	27.449	26.350	27.351	26.964	4,239
2024-02-09	25.699	26.402	25.615	25.700	25.336	4,899
2024-02-08	23.673	23.673	23.532	23.532	23.199	2,144
2024-02-07	23.201	23.566	23.200	23.200	22.872	1,251
2024-02-06	24.076	24.076	23.600	24.033	23.692	1,019
2024-02-05	23.750	23.750	23.500	23.609	23.275	9,095
2024-02-02	22.695	23.150	22.558	23.150	22.823	2,585
2024-02-01	22.802	22.802	22.398	22.398	22.081	2,407
2024-01-31	22.250	22.901	22.250	22.898	22.573	2,809
2024-01-30	20.750	20.850	20.537	20.537	20.246	2,768
2024-01-29	19.913	19.978	19.913	19.978	19.695	369
2024-01-26	19.320	19.420	19.320	19.418	19.143	336
2024-01-25	18.784	18.800	18.632	18.800	18.534	1,498
2024-01-24	18.370	18.740	18.370	18.740	18.475	849
2024-01-23	18.923	18.923	18.700	18.700	18.435	239
2024-01-22	18.693	18.706	18.693	18.698	18.433	760
2024-01-19	18.880	19.128	18.759	18.760	18.495	966
2024-01-18	18.680	19.480	18.600	19.380	19.106	2,099
2024-01-17	18.020	19.420	18.020	19.400	19.125	1,754
2024-01-16	17.960	18.280	17.960	18.280	18.021	1,313
2024-01-15	17.300	17.900	17.020	17.782	17.530	3,480
2024-01-12	18.360	18.360	17.380	17.853	17.600	2,336
2024-01-11	18.800	18.800	18.019	18.020	17.765	936
2024-01-10	19.240	19.299	19.120	19.220	18.948	382
2024-01-09	19.280	19.441	19.220	19.299	19.026	1,418
2024-01-08	19.000	19.700	18.966	19.700	19.421	1,266
2024-01-05	18.260	18.480	18.244	18.440	18.179	429
2024-01-04	18.220	18.640	18.220	18.640	18.376	475
2024-01-03	18.480	18.644	18.180	18.360	18.100	2,228
2024-01-02	19.680	19.680	18.980	19.000	18.731	2,010
2023-12-29	19.320	19.500	19.308	19.500	19.224	1,397
2023-12-28	19.600	19.600	19.397	19.462	19.186	1,018
2023-12-27	19.500	19.541	19.365	19.457	19.182	1,910
2023-12-22	19.320	19.702	19.320	19.700	19.421	671
2023-12-21	19.540	19.760	19.100	19.100	18.830	1,146
2023-12-20	19.421	19.421	19.420	19.420	19.145	128
2023-12-19	19.520	19.780	19.400	19.780	19.500	2,713
2023-12-18	19.240	19.240	19.217	19.220	18.948	734
2023-12-15	19.220	19.220	19.091	19.102	18.831	330
2023-12-14	19.380	19.380	19.000	19.100	18.829	1,171
2023-12-13	19.180	19.260	19.019	19.040	18.770	1,076

← NewerPage 9 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.