Casino Guichard Perrachon SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	1.184	1.184	0.650	1.184	118.40	751,221
2023-12-05	1.184	1.184	0.551	1.184	118.40	432,479
2023-12-04	1.184	1.184	0.552	1.184	118.40	295,846
2023-12-01	1.184	1.184	0.584	1.184	118.40	106,222
2023-11-30	1.184	1.184	0.631	1.184	118.40	51,959
2023-11-29	1.184	1.184	0.629	1.184	118.40	76,932
2023-11-28	1.184	1.184	0.625	1.184	118.40	79,551
2023-11-27	1.184	1.184	0.684	1.184	118.40	105,187
2023-11-24	1.184	1.184	0.697	1.184	118.40	54,376
2023-11-23	1.184	1.184	0.786	1.184	118.40	40,792
2023-11-22	1.184	1.184	0.779	1.184	118.40	53,324
2023-11-21	1.184	1.184	0.826	1.184	118.40	25,112
2023-11-20	1.184	1.184	0.859	1.184	118.40	43,295
2023-11-17	1.184	1.184	0.850	1.184	118.40	70,490
2023-11-16	1.184	1.184	0.930	1.184	118.40	45,788
2023-11-15	1.184	1.184	0.979	1.184	118.40	80,890
2023-11-14	1.184	1.184	0.940	1.184	118.40	109,019
2023-11-13	1.184	1.184	0.898	1.184	118.40	139,331
2023-11-10	1.184	1.184	0.942	1.184	118.40	84,020
2023-11-09	1.184	1.184	0.995	1.184	118.40	194,367
2023-11-08	1.184	1.184	0.996	1.184	118.40	106,199
2023-11-07	1.184	1.184	0.990	1.184	118.40	127,071
2023-11-06	1.184	1.184	1.040	1.184	118.40	171,425
2023-11-03	1.184	1.184	0.950	1.184	118.40	568,105
2023-11-02	1.184	1.184	0.855	1.184	118.40	125,891
2023-11-01	1.184	1.184	0.822	1.184	118.40	114,980
2023-10-31	1.184	1.184	0.826	1.184	118.40	114,453
2023-10-30	1.184	1.184	0.826	1.184	118.40	78,374
2023-10-27	1.184	1.184	0.939	1.184	118.40	82,635
2023-10-26	1.184	1.184	0.979	1.184	118.40	24,642
2023-10-25	1.184	1.184	0.998	1.184	118.40	176,613
2023-10-24	1.184	1.184	1.099	1.184	118.40	33,739
2023-10-23	1.184	1.188	1.125	1.184	118.40	38,878
2023-10-20	1.184	1.184	1.125	1.184	118.40	67,299
2023-10-19	1.184	1.184	1.128	1.184	118.40	73,165
2023-10-18	1.184	1.184	1.112	1.184	118.40	102,617
2023-10-17	1.184	1.184	1.095	1.184	118.40	142,721
2023-10-16	1.184	1.184	1.069	1.184	118.40	43,114
2023-10-13	1.184	1.184	1.083	1.184	118.40	68,992
2023-10-12	1.184	1.256	1.039	1.184	118.40	152,567
2023-10-11	1.184	1.343	1.184	1.184	118.40	166,639
2023-10-10	1.184	1.340	1.184	1.184	118.40	62,371
2023-10-09	1.184	1.213	1.101	1.184	118.40	207,483
2023-10-06	1.184	1.220	0.998	1.184	118.40	357,763
2023-10-05	1.184	1.399	1.181	1.184	118.40	203,363
2023-10-04	1.184	1.184	1.184	1.184	118.40	0
2023-10-03	1.300	1.329	1.184	1.184	118.40	110,465
2023-10-02	1.453	1.453	1.312	1.328	132.80	72,305
2023-09-29	1.406	1.466	1.406	1.430	143.00	122,272
2023-09-28	1.450	1.450	1.374	1.379	137.90	75,140
2023-09-27	1.388	1.439	1.348	1.434	143.40	118,285
2023-09-26	1.443	1.488	1.380	1.395	139.50	149,875
2023-09-25	1.491	1.500	1.408	1.425	142.50	49,659
2023-09-22	1.500	1.614	1.490	1.499	149.90	130,559
2023-09-21	1.631	1.633	1.495	1.507	150.65	139,218
2023-09-20	1.700	1.727	1.638	1.653	165.25	178,322
2023-09-19	1.814	1.814	1.677	1.714	171.35	95,547
2023-09-18	1.827	1.827	1.691	1.725	172.50	302,117
2023-09-15	2.040	2.106	1.883	1.890	189.00	256,605
2023-09-14	2.022	2.098	2.022	2.068	206.80	291,323

← NewerPage 13 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.