Casino Guichard Perrachon SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	2.120	2.136	2.037	2.050	204.95	158,820
2023-09-12	2.246	2.246	2.101	2.133	213.30	346,839
2023-09-11	2.136	2.296	2.108	2.243	224.30	468,214
2023-09-08	2.066	2.208	2.066	2.121	212.10	127,571
2023-09-07	2.110	2.110	2.046	2.079	207.90	198,397
2023-09-06	2.062	2.216	2.062	2.135	213.50	193,640
2023-09-05	2.299	2.344	2.077	2.099	209.90	297,530
2023-09-04	2.859	2.876	2.380	2.409	240.90	264,453
2023-09-01	2.920	3.034	2.800	2.806	280.60	154,850
2023-08-31	3.188	3.188	2.958	3.024	302.40	488,798
2023-08-30	3.301	3.472	3.104	3.250	325.00	86,661
2023-08-29	3.469	3.730	3.456	3.518	351.80	43,139
2023-08-25	3.438	3.570	3.438	3.457	345.70	11,888
2023-08-24	3.111	3.444	3.084	3.386	338.60	37,666
2023-08-23	3.152	3.152	3.086	3.121	312.10	125,193
2023-08-22	3.141	3.200	3.112	3.131	313.10	6,974
2023-08-21	3.221	3.238	3.106	3.155	315.50	164,870
2023-08-18	3.014	3.282	3.014	3.138	313.80	197,215
2023-08-17	3.390	3.390	2.872	3.075	307.50	43,712
2023-08-16	2.840	3.184	2.838	3.175	317.50	119,127
2023-08-15	2.650	2.840	2.650	2.800	280.00	64,123
2023-08-14	2.612	2.632	2.544	2.583	258.30	69,739
2023-08-11	2.556	2.658	2.556	2.581	258.10	32,415
2023-08-10	2.552	2.552	2.552	2.552	255.20	110,457
2023-08-09	2.560	2.582	2.444	2.466	246.60	12,484
2023-08-08	2.364	2.549	2.350	2.549	254.90	125,717
2023-08-07	2.429	2.500	2.362	2.377	237.70	228,441
2023-08-04	2.469	2.550	2.432	2.540	254.00	605,790
2023-08-03	2.431	2.480	2.320	2.464	246.40	138,133
2023-08-02	2.500	2.500	2.381	2.412	241.20	175,165
2023-08-01	2.370	2.648	2.324	2.431	243.10	204,147
2023-07-31	2.501	2.734	2.338	2.338	233.80	212,119
2023-07-28	2.488	2.930	2.488	2.821	282.10	173,004
2023-07-27	3.117	3.117	3.117	3.117	311.70	0
2023-07-26	3.101	3.158	3.000	3.117	311.70	95,191
2023-07-25	3.341	3.374	3.080	3.115	311.50	154,728
2023-07-24	3.656	3.656	3.400	3.423	342.30	50,458
2023-07-21	3.498	3.908	3.410	3.718	371.80	206,901
2023-07-20	3.181	3.490	3.124	3.396	339.60	264,292
2023-07-19	2.949	3.140	2.870	3.116	311.60	161,876
2023-07-18	3.135	3.200	2.666	2.853	285.30	187,716
2023-07-17	3.164	3.164	3.164	3.164	316.40	0
2023-07-14	3.180	3.180	3.072	3.164	316.40	108,254
2023-07-13	3.166	3.234	3.112	3.196	319.60	283,334
2023-07-12	3.061	3.410	3.056	3.385	338.50	466,109
2023-07-11	3.068	3.068	2.922	3.027	302.70	131,550
2023-07-10	3.000	3.094	2.952	3.045	304.50	123,525
2023-07-07	3.075	3.075	2.798	3.033	303.30	141,598
2023-07-06	3.120	3.280	3.092	3.112	311.20	111,876
2023-07-05	2.749	3.378	2.686	3.077	307.70	446,830
2023-07-04	3.920	4.748	3.840	4.520	452.00	136,657
2023-07-03	3.869	4.156	3.256	3.876	387.60	448,216
2023-06-30	4.878	4.976	3.970	4.086	408.60	345,202
2023-06-29	5.149	5.560	4.846	4.998	499.75	215,299
2023-06-28	7.335	7.490	7.230	7.480	748.00	36,639
2023-06-27	7.370	7.370	6.965	7.290	729.00	73,325
2023-06-26	7.720	7.791	7.045	7.413	741.25	55,952
2023-06-23	7.953	8.020	7.835	7.840	784.00	31,113
2023-06-22	8.350	8.350	7.962	8.035	803.50	83,221
2023-06-21	7.440	8.405	7.410	8.210	821.00	113,834

← NewerPage 14 of 21 · 1,251 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.