Casino Guichard Perrachon SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	8.140	8.140	7.657	7.695	769.50	160,133
2023-03-16	8.068	8.125	7.835	8.093	809.25	58,392
2023-03-15	8.305	8.305	7.880	8.030	803.00	152,469
2023-03-14	7.800	8.420	7.800	8.315	831.50	75,473
2023-03-13	8.114	8.114	7.645	7.878	787.75	87,439
2023-03-10	8.305	8.305	8.031	8.133	813.25	115,100
2023-03-09	8.775	8.775	8.515	8.530	853.00	107,100
2023-03-08	9.300	9.486	8.630	8.793	879.25	217,618
2023-03-07	9.613	9.670	9.500	9.523	952.25	50,458
2023-03-06	9.781	9.781	9.590	9.648	964.75	38,879
2023-03-03	9.500	9.710	9.500	9.695	969.50	53,285
2023-03-02	9.410	9.410	9.295	9.350	935.00	59,897
2023-03-01	9.630	9.630	9.405	9.470	947.00	44,184
2023-02-28	9.898	10.040	9.390	9.555	955.50	213,597
2023-02-27	9.815	10.130	9.815	10.050	1,005.00	67,375
2023-02-24	9.980	9.980	9.625	9.678	967.75	28,264
2023-02-23	10.078	10.080	9.800	9.823	982.25	170,224
2023-02-22	10.450	10.450	9.916	9.935	993.50	227,374
2023-02-21	10.800	10.810	10.585	10.615	1,061.50	29,675
2023-02-20	11.430	11.430	10.690	10.880	1,088.00	262,874
2023-02-17	11.000	11.670	10.816	11.435	1,143.50	79,002
2023-02-16	10.880	11.380	10.880	10.880	1,088.00	87,386
2023-02-15	10.720	10.720	10.580	10.710	1,071.00	47,258
2023-02-14	10.920	10.920	10.699	10.735	1,073.50	153,770
2023-02-13	11.200	11.200	10.890	10.895	1,089.50	97,872
2023-02-10	11.470	11.540	11.020	11.125	1,112.50	91,686
2023-02-09	11.590	11.590	11.445	11.525	1,152.50	65,611
2023-02-08	11.409	11.940	11.409	11.470	1,147.00	64,421
2023-02-07	11.790	11.790	11.240	11.405	1,140.50	69,027
2023-02-06	12.000	12.000	11.820	11.835	1,183.50	42,499
2023-02-03	11.545	12.100	11.340	11.975	1,197.50	44,543
2023-02-02	11.670	11.980	11.405	11.690	1,169.00	95,256
2023-02-01	11.505	11.520	10.880	11.500	1,150.00	383,038
2023-01-31	11.515	11.560	11.280	11.410	1,141.00	147,589
2023-01-30	11.790	11.790	11.580	11.580	1,158.00	54,839
2023-01-27	11.305	11.670	11.210	11.585	1,158.50	58,554
2023-01-26	11.200	11.340	11.150	11.150	1,115.00	16,481
2023-01-25	11.620	11.620	11.225	11.225	1,122.50	16,324
2023-01-24	11.915	12.050	11.400	11.510	1,151.00	34,321
2023-01-23	11.705	11.920	11.705	11.880	1,188.00	23,248
2023-01-20	11.420	11.670	11.420	11.605	1,160.50	12,416
2023-01-19	11.520	11.520	11.260	11.275	1,127.50	42,756
2023-01-18	11.735	12.040	11.720	11.790	1,179.00	35,512
2023-01-17	11.755	11.810	11.510	11.710	1,171.00	55,905
2023-01-16	11.600	11.870	11.260	11.760	1,176.00	28,561
2023-01-13	11.565	11.600	11.300	11.385	1,138.50	47,909
2023-01-12	11.745	11.860	11.477	11.555	1,155.50	39,478
2023-01-11	11.440	11.780	11.440	11.680	1,168.00	165,124
2023-01-10	11.170	11.370	11.170	11.355	1,135.50	42,238
2023-01-09	11.040	11.410	10.900	11.275	1,127.50	44,870
2023-01-06	10.860	11.150	10.670	10.905	1,090.50	64,024
2023-01-05	10.630	10.700	10.400	10.630	1,063.00	39,868
2023-01-04	10.745	10.800	10.390	10.585	1,058.50	87,429
2023-01-03	10.430	10.710	10.430	10.675	1,067.50	27,520
2022-12-30	9.885	9.885	9.695	9.718	971.75	25,948
2022-12-29	9.600	10.130	9.545	10.130	1,013.00	66,231
2022-12-28	9.539	9.885	9.539	9.628	962.75	66,243
2022-12-23	9.755	9.980	9.719	9.920	992.00	45,990
2022-12-22	10.153	10.160	9.700	9.718	971.75	53,011
2022-12-21	10.200	10.310	10.010	10.040	1,004.00	70,364

← NewerPage 16 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.