Casino Guichard Perrachon SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	7.530	7.675	7.445	7.500	750.00	193,120
2023-06-19	7.588	7.805	7.385	7.488	748.75	48,232
2023-06-16	7.941	7.941	7.680	7.778	777.75	55,729
2023-06-15	8.253	8.345	7.345	8.050	805.00	225,139
2023-06-14	7.570	8.325	7.570	8.130	813.00	430,629
2023-06-13	6.900	6.950	6.305	6.710	671.00	113,944
2023-06-12	6.345	7.100	6.345	6.795	679.50	257,050
2023-06-09	5.553	6.031	5.460	5.860	586.00	118,401
2023-06-08	5.620	5.700	5.425	5.425	542.50	148,338
2023-06-07	5.188	5.625	5.095	5.613	561.25	114,852
2023-06-06	5.083	5.160	4.962	5.083	508.25	56,968
2023-06-05	5.049	5.180	4.950	5.043	504.25	39,520
2023-06-02	4.983	5.250	4.806	4.978	497.75	122,951
2023-06-01	5.540	5.545	5.010	5.128	512.75	208,710
2023-05-31	5.645	5.645	5.560	5.560	556.00	62,896
2023-05-30	6.118	6.118	5.779	5.825	582.50	59,658
2023-05-26	6.155	6.560	6.035	6.205	620.50	164,407
2023-05-23	6.745	6.745	6.745	6.745	674.50	0
2023-05-22	6.740	6.760	6.600	6.745	674.50	45,284
2023-05-19	6.810	6.825	6.610	6.825	682.50	83,057
2023-05-18	6.763	6.785	6.650	6.773	677.25	85,541
2023-05-17	6.688	6.785	6.644	6.715	671.50	101,722
2023-05-16	6.653	6.710	6.540	6.698	669.75	27,311
2023-05-15	6.575	6.800	6.575	6.778	677.75	66,473
2023-05-12	6.574	6.574	6.360	6.473	647.25	28,787
2023-05-11	6.710	6.860	6.605	6.708	670.75	21,381
2023-05-10	7.150	7.150	6.700	6.718	671.75	25,860
2023-05-09	7.380	7.380	7.090	7.230	723.00	28,487
2023-05-05	7.500	8.125	7.415	7.578	757.75	24,960
2023-05-04	7.870	7.870	7.060	7.703	770.25	150,575
2023-05-03	8.030	8.670	7.740	8.555	855.50	293,020
2023-05-02	7.940	8.380	7.740	8.120	812.00	157,039
2023-04-28	7.120	7.795	7.120	7.785	778.50	152,872
2023-04-27	7.070	7.070	6.765	6.975	697.50	146,938
2023-04-26	6.668	7.130	6.620	6.953	695.25	89,245
2023-04-25	6.553	6.585	6.380	6.583	658.25	46,902
2023-04-24	6.315	6.740	6.193	6.193	619.25	189,600
2023-04-21	6.953	7.090	6.474	6.503	650.25	127,241
2023-04-20	6.953	7.200	6.945	7.008	700.75	177,848
2023-04-19	6.940	7.020	6.810	7.010	701.00	89,315
2023-04-18	6.720	6.960	6.570	6.875	687.50	73,802
2023-04-17	6.788	6.865	6.645	6.673	667.25	76,487
2023-04-14	6.420	6.785	6.395	6.763	676.25	99,194
2023-04-13	6.320	6.415	6.170	6.410	641.00	47,692
2023-04-12	6.275	6.275	6.054	6.255	625.50	168,455
2023-04-11	6.100	6.330	6.060	6.133	613.25	65,813
2023-04-06	6.053	6.115	6.000	6.100	610.00	249,110
2023-04-05	6.300	6.300	5.970	6.008	600.75	101,008
2023-04-04	6.500	6.640	6.320	6.320	632.00	99,646
2023-04-03	6.700	6.700	6.500	6.665	666.50	60,094
2023-03-31	6.530	6.615	6.400	6.520	652.00	46,211
2023-03-30	6.258	6.540	6.210	6.518	651.75	118,406
2023-03-29	6.083	6.200	5.950	6.143	614.25	72,827
2023-03-28	6.050	6.050	5.695	6.025	602.50	197,998
2023-03-27	6.000	6.050	5.590	6.030	603.00	243,700
2023-03-24	6.653	6.659	5.585	5.668	566.75	387,759
2023-03-23	7.285	7.285	6.675	6.733	673.25	241,970
2023-03-22	7.602	7.602	7.410	7.435	743.50	84,123
2023-03-21	7.500	7.740	7.500	7.508	750.75	46,585
2023-03-20	7.600	7.605	7.340	7.495	749.50	191,136

← NewerPage 15 of 21 · 1,259 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.