Casino Guichard Perrachon SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	1.184	1.184	0.450	1.184	118.40	58,657
2024-03-01	1.184	1.184	0.420	1.184	118.40	111,898
2024-02-29	1.184	1.184	0.455	1.184	118.40	71,030
2024-02-28	1.184	1.184	0.511	1.184	118.40	65,179
2024-02-27	1.184	1.184	0.585	1.184	118.40	333,774
2024-02-26	1.184	1.184	0.401	1.184	118.40	9,067
2024-02-23	1.184	1.184	0.397	1.184	118.40	18,497
2024-02-22	1.184	1.184	0.410	1.184	118.40	33,315
2024-02-21	1.184	1.184	0.390	1.184	118.40	81,330
2024-02-20	1.184	1.184	0.374	1.184	118.40	17,898
2024-02-19	1.184	1.184	0.418	1.184	118.40	21,024
2024-02-16	1.184	1.184	0.448	1.184	118.40	10,795
2024-02-15	1.184	1.184	0.486	1.184	118.40	4,432
2024-02-14	1.184	1.184	0.491	1.184	118.40	45,002
2024-02-13	1.184	1.184	0.493	1.184	118.40	24,052
2024-02-12	1.184	1.184	0.500	1.184	118.40	60,129
2024-02-09	1.184	1.184	0.500	1.184	118.40	56,643
2024-02-08	1.184	1.184	0.521	1.184	118.40	10,477
2024-02-07	1.184	1.184	0.526	1.184	118.40	8,687
2024-02-06	1.184	1.184	0.544	1.184	118.40	20,487
2024-02-05	1.184	1.184	0.545	1.184	118.40	37,079
2024-02-02	1.184	1.184	0.578	1.184	118.40	27,182
2024-02-01	1.184	1.184	0.590	1.184	118.40	64,055
2024-01-31	1.184	1.184	0.613	1.184	118.40	17,783
2024-01-30	1.184	1.184	0.601	1.184	118.40	17,492
2024-01-29	1.184	1.184	0.587	1.184	118.40	5,124
2024-01-26	1.184	1.184	0.594	1.184	118.40	21,518
2024-01-25	1.184	1.184	0.582	1.184	118.40	47,876
2024-01-24	1.184	1.184	1.184	1.184	118.40	0
2024-01-23	1.184	1.184	0.563	1.184	118.40	50,049
2024-01-22	1.184	1.184	0.550	1.184	118.40	56,720
2024-01-19	1.184	1.184	0.547	1.184	118.40	48,963
2024-01-18	1.184	1.184	0.535	1.184	118.40	69,022
2024-01-17	1.184	1.184	0.507	1.184	118.40	76,443
2024-01-16	1.184	1.184	0.519	1.184	118.40	69,925
2024-01-15	1.184	1.184	0.525	1.184	118.40	100,394
2024-01-12	1.184	1.184	0.567	1.184	118.40	56,491
2024-01-11	1.184	1.184	0.567	1.184	118.40	49,818
2024-01-10	1.184	1.184	0.577	1.184	118.40	69,941
2024-01-09	1.184	1.184	0.566	1.184	118.40	88,337
2024-01-08	1.184	1.184	0.572	1.184	118.40	437,597
2024-01-05	1.184	1.184	0.600	1.184	118.40	138,169
2024-01-04	1.184	1.184	0.644	1.184	118.40	356,136
2024-01-03	1.184	1.184	0.710	1.184	118.40	39,427
2024-01-02	1.184	1.184	0.722	1.184	118.40	357,709
2023-12-29	1.184	1.184	0.766	1.184	118.40	79,891
2023-12-28	1.184	1.184	0.757	1.184	118.40	140,140
2023-12-27	1.184	1.184	0.700	1.184	118.40	352,756
2023-12-22	1.184	1.184	0.636	1.184	118.40	212,882
2023-12-21	1.184	1.184	0.644	1.184	118.40	202,328
2023-12-20	1.184	1.184	0.702	1.184	118.40	82,702
2023-12-19	1.184	1.184	0.670	1.184	118.40	742,185
2023-12-18	1.184	1.184	1.184	1.184	118.40	0
2023-12-15	1.184	1.184	0.728	1.184	118.40	430,757
2023-12-14	1.184	1.184	0.696	1.184	118.40	118,649
2023-12-13	1.184	1.184	0.668	1.184	118.40	194,088
2023-12-12	1.184	1.184	0.669	1.184	118.40	85,860
2023-12-11	1.184	1.184	0.682	1.184	118.40	126,015
2023-12-08	1.184	1.184	0.692	1.184	118.40	170,298
2023-12-07	1.184	1.184	0.638	1.184	118.40	117,667

← NewerPage 12 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.