Casino Guichard Perrachon SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 3.768 | 3.768 | 3.573 | 3.675 | 3.675 | 12,069 |
| 2024-08-22 | 3.560 | 3.650 | 3.434 | 3.620 | 3.620 | 3,976 |
| 2024-08-21 | 3.540 | 3.598 | 3.430 | 3.504 | 3.504 | 12,269 |
| 2024-08-20 | 3.505 | 3.540 | 3.426 | 3.457 | 3.457 | 7,340 |
| 2024-08-19 | 3.790 | 3.833 | 3.439 | 3.499 | 3.499 | 7,269 |
| 2024-08-16 | 3.750 | 3.830 | 3.644 | 3.750 | 3.750 | 2,267 |
| 2024-08-15 | 3.699 | 3.728 | 3.621 | 3.701 | 3.701 | 1,334 |
| 2024-08-14 | 3.683 | 3.800 | 3.549 | 3.655 | 3.655 | 7,215 |
| 2024-08-13 | 3.575 | 3.704 | 3.504 | 3.640 | 3.640 | 3,811 |
| 2024-08-12 | 3.420 | 3.453 | 3.280 | 3.453 | 3.453 | 474 |
| 2024-08-09 | 3.390 | 3.453 | 3.292 | 3.370 | 3.370 | 2,941 |
| 2024-08-08 | 3.410 | 3.410 | 3.288 | 3.389 | 3.389 | 1,039 |
| 2024-08-07 | 3.336 | 3.443 | 3.297 | 3.420 | 3.420 | 301,002 |
| 2024-08-06 | 3.428 | 3.919 | 3.200 | 3.919 | 3.919 | 1,115 |
| 2024-08-05 | 3.331 | 3.919 | 3.250 | 3.362 | 3.362 | 5,712 |
| 2024-08-02 | 3.401 | 3.630 | 3.315 | 3.342 | 3.342 | 4,747 |
| 2024-08-01 | 3.495 | 3.673 | 3.358 | 3.490 | 3.490 | 4,640 |
| 2024-07-31 | 3.592 | 3.592 | 3.495 | 3.542 | 3.542 | 5,284 |
| 2024-07-30 | 3.614 | 3.652 | 3.480 | 3.531 | 3.531 | 3,574 |
| 2024-07-29 | 3.705 | 3.750 | 3.551 | 3.557 | 3.557 | 3,696 |
| 2024-07-26 | 3.700 | 3.749 | 3.480 | 3.670 | 3.670 | 2,094 |
| 2024-07-25 | 3.832 | 3.844 | 3.610 | 3.669 | 3.669 | 4,086 |
| 2024-07-24 | 3.782 | 3.940 | 3.735 | 3.888 | 3.888 | 1,351 |
| 2024-07-23 | 3.834 | 3.900 | 3.800 | 3.805 | 3.805 | 411 |
| 2024-07-22 | 3.890 | 3.966 | 3.740 | 3.826 | 3.826 | 2,248 |
| 2024-07-19 | 3.729 | 4.015 | 3.729 | 3.931 | 3.931 | 2,967 |
| 2024-07-18 | 3.790 | 3.988 | 3.682 | 3.944 | 3.944 | 4,110 |
| 2024-07-17 | 3.590 | 3.994 | 3.400 | 3.672 | 3.672 | 1,948 |
| 2024-07-16 | 3.683 | 3.999 | 3.465 | 3.545 | 3.545 | 2,653 |
| 2024-07-15 | 3.967 | 3.998 | 3.540 | 3.702 | 3.702 | 3,059 |
| 2024-07-12 | 3.877 | 4.007 | 3.850 | 3.936 | 3.936 | 6,874 |
| 2024-07-11 | 3.906 | 4.060 | 3.861 | 3.878 | 3.878 | 3,320 |
| 2024-07-10 | 3.767 | 3.999 | 3.760 | 3.867 | 3.867 | 2,123 |
| 2024-07-09 | 3.891 | 4.030 | 3.700 | 3.769 | 3.769 | 3,710 |
| 2024-07-08 | 3.850 | 4.000 | 3.722 | 3.801 | 3.801 | 2,494 |
| 2024-07-05 | 3.811 | 4.012 | 3.726 | 3.991 | 3.991 | 3,406 |
| 2024-07-04 | 3.898 | 4.082 | 3.745 | 3.913 | 3.913 | 5,158 |
| 2024-07-03 | 3.670 | 4.056 | 3.480 | 3.883 | 3.883 | 4,124 |
| 2024-07-02 | 3.500 | 3.620 | 3.433 | 3.576 | 3.576 | 6,430 |
| 2024-07-01 | 3.772 | 3.780 | 3.400 | 3.496 | 3.496 | 6,834 |
| 2024-06-28 | 3.379 | 3.600 | 3.379 | 3.600 | 3.600 | 2,325 |
| 2024-06-27 | 3.375 | 3.445 | 3.333 | 3.406 | 3.406 | 940 |
| 2024-06-26 | 3.400 | 3.490 | 3.330 | 3.470 | 3.470 | 14,354 |
| 2024-06-25 | 3.400 | 3.540 | 3.276 | 3.397 | 3.397 | 11,077 |
| 2024-06-24 | 3.300 | 3.546 | 3.270 | 3.432 | 3.432 | 8,393 |
| 2024-06-21 | 3.360 | 3.390 | 3.250 | 3.330 | 3.330 | 2,152 |
| 2024-06-20 | 3.262 | 3.335 | 3.230 | 3.335 | 3.335 | 6,348 |
| 2024-06-19 | 3.339 | 3.339 | 3.138 | 3.179 | 3.179 | 1,601 |
| 2024-06-18 | 3.720 | 3.790 | 3.230 | 3.230 | 3.230 | 632 |
| 2024-06-17 | 3.295 | 3.757 | 3.250 | 3.712 | 3.712 | 3,976 |
| 2024-06-14 | 3.620 | 3.662 | 3.170 | 3.216 | 3.216 | 1,163 |
| 2024-06-13 | 0.037 | 0.038 | 0.036 | 0.036 | 3.570 | 435 |
| 2024-06-12 | 0.038 | 0.038 | 0.036 | 0.036 | 3.600 | 10,865 |
| 2024-06-11 | 0.039 | 0.040 | 0.037 | 0.037 | 3.700 | 2,511 |
| 2024-06-10 | 0.039 | 0.040 | 0.038 | 0.038 | 3.840 | 7,194 |
| 2024-06-07 | 1.184 | 1.184 | 0.039 | 1.184 | 118.40 | 814,133 |
| 2024-06-06 | 1.184 | 1.184 | 0.039 | 1.184 | 118.40 | 295,911 |
| 2024-06-05 | 1.184 | 1.184 | 0.038 | 1.184 | 118.40 | 457,965 |
| 2024-06-04 | 1.184 | 1.184 | 0.038 | 1.184 | 118.40 | 520,200 |
| 2024-06-03 | 1.184 | 1.184 | 0.039 | 1.184 | 118.40 | 275,001 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-09 | 1.5600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.