Casino Guichard Perrachon SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	1.184	1.184	0.030	1.184	118.40	117,508,742
2024-05-30	1.184	1.184	0.036	1.184	118.40	176,611
2024-05-29	1.184	1.184	0.036	1.184	118.40	1,481,817
2024-05-28	1.184	1.184	0.037	1.184	118.40	1,451,704
2024-05-24	1.184	1.184	0.036	1.184	118.40	633,412
2024-05-23	1.184	1.184	0.035	1.184	118.40	409,732
2024-05-22	1.184	1.184	0.038	1.184	118.40	577,526
2024-05-21	1.184	1.184	0.038	1.184	118.40	960,507
2024-05-20	1.184	1.184	0.038	1.184	118.40	2,498,248
2024-05-17	1.184	1.184	0.037	1.184	118.40	1,092,182
2024-05-16	1.184	1.184	0.030	1.184	118.40	1,618,494
2024-05-15	1.184	1.184	0.034	1.184	118.40	3,009,082
2024-05-14	1.184	1.184	0.031	1.184	118.40	1,181,913
2024-05-13	1.184	1.184	0.030	1.184	118.40	466,194
2024-05-10	1.184	1.184	0.031	1.184	118.40	701,636
2024-05-09	1.184	1.184	0.030	1.184	118.40	1,424,940
2024-05-08	1.184	1.184	0.031	1.184	118.40	224,284
2024-05-07	1.184	1.184	0.030	1.184	118.40	399,079
2024-05-03	1.184	1.184	0.030	1.184	118.40	918,890
2024-05-02	1.184	1.184	0.028	1.184	118.40	525,105
2024-05-01	1.184	1.184	1.184	1.184	118.40	0
2024-04-30	1.184	1.184	0.028	1.184	118.40	111,479
2024-04-29	1.184	1.184	0.027	1.184	118.40	329,883
2024-04-26	1.184	1.184	0.028	1.184	118.40	16,500,518
2024-04-25	1.184	1.184	0.028	1.184	118.40	10,779,042
2024-04-24	1.184	1.184	0.030	1.184	118.40	4,995,017
2024-04-23	1.184	1.184	0.029	1.184	118.40	3,897,090
2024-04-22	1.184	1.184	0.028	1.184	118.40	4,573,153
2024-04-19	1.184	1.184	0.027	1.184	118.40	2,951,135
2024-04-18	1.184	1.184	0.027	1.184	118.40	3,426,172
2024-04-17	1.184	1.184	0.019	1.184	118.40	24,599,940
2024-04-16	1.184	1.184	0.027	1.184	118.40	1,542,275
2024-04-15	1.184	1.184	0.029	1.184	118.40	1,427,173
2024-04-12	1.184	1.184	0.032	1.184	118.40	3,995,155
2024-04-11	1.184	1.184	0.032	1.184	118.40	3,052,676
2024-04-10	1.184	1.184	0.033	1.184	118.40	1,101,506
2024-04-09	1.184	1.184	0.035	1.184	118.40	1,013,671
2024-04-08	1.184	1.184	0.036	1.184	118.40	2,552,135
2024-04-05	1.184	1.184	0.038	1.184	118.40	3,411,441
2024-04-04	1.184	1.184	0.038	1.184	118.40	6,354,256
2024-04-03	1.184	1.184	0.039	1.184	118.40	5,106,177
2024-04-02	1.184	1.184	0.039	1.184	118.40	16,802,819
2024-03-28	1.184	1.184	0.034	1.184	118.40	13,056,396
2024-03-27	1.184	1.184	1.184	1.184	118.40	0
2024-03-26	1.184	1.184	0.092	1.184	118.40	9,033,626
2024-03-25	1.184	1.184	0.191	1.184	118.40	7,417,023
2024-03-22	1.184	1.184	0.540	1.184	118.40	7,833
2024-03-21	1.184	1.184	0.550	1.184	118.40	5,458
2024-03-20	1.184	1.184	0.559	1.184	118.40	4,048
2024-03-19	1.184	1.184	0.571	1.184	118.40	36,369
2024-03-18	1.184	1.184	0.566	1.184	118.40	36,921
2024-03-15	1.184	1.184	0.602	1.184	118.40	28,125
2024-03-14	1.184	1.184	0.580	1.184	118.40	64,976
2024-03-13	1.184	1.184	0.521	1.184	118.40	2,734
2024-03-12	1.184	1.184	0.500	1.184	118.40	57,951
2024-03-11	1.184	1.184	0.507	1.184	118.40	61,159
2024-03-08	1.184	1.184	0.490	1.184	118.40	45,474
2024-03-07	1.184	1.184	0.502	1.184	118.40	15,568
2024-03-06	1.184	1.184	0.504	1.184	118.40	31,884
2024-03-05	1.184	1.184	0.488	1.184	118.40	65,930

← NewerPage 11 of 21 · 1,252 trading daysOlder →

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.