Casino Guichard Perrachon SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 10.450 | 10.450 | 10.130 | 10.130 | 1,013.00 | 57,057 |
| 2022-12-19 | 10.000 | 10.590 | 9.910 | 10.535 | 1,053.50 | 48,718 |
| 2022-12-16 | 10.150 | 10.150 | 9.810 | 9.813 | 981.25 | 55,088 |
| 2022-12-15 | 10.250 | 10.580 | 10.120 | 10.165 | 1,016.50 | 38,284 |
| 2022-12-14 | 10.570 | 10.570 | 10.330 | 10.545 | 1,054.50 | 55,499 |
| 2022-12-13 | 10.440 | 10.960 | 10.350 | 10.555 | 1,055.50 | 46,726 |
| 2022-12-12 | 10.390 | 10.390 | 10.220 | 10.345 | 1,034.50 | 79,908 |
| 2022-12-09 | 10.670 | 10.690 | 10.470 | 10.640 | 1,064.00 | 46,305 |
| 2022-12-08 | 10.450 | 10.640 | 10.280 | 10.580 | 1,058.00 | 43,556 |
| 2022-12-07 | 10.585 | 10.680 | 10.520 | 10.605 | 1,060.50 | 34,925 |
| 2022-12-06 | 10.770 | 10.770 | 10.580 | 10.580 | 1,058.00 | 38,836 |
| 2022-12-05 | 10.880 | 10.880 | 10.710 | 10.780 | 1,078.00 | 43,066 |
| 2022-12-02 | 10.945 | 11.040 | 10.831 | 10.860 | 1,086.00 | 29,743 |
| 2022-12-01 | 10.800 | 10.940 | 10.720 | 10.840 | 1,084.00 | 29,763 |
| 2022-11-30 | 11.140 | 11.140 | 10.570 | 10.645 | 1,064.50 | 139,901 |
| 2022-11-29 | 11.200 | 11.400 | 11.080 | 11.085 | 1,108.50 | 61,479 |
| 2022-11-28 | 11.410 | 12.100 | 11.030 | 11.030 | 1,103.00 | 123,787 |
| 2022-11-25 | 11.135 | 11.240 | 11.089 | 11.160 | 1,116.00 | 60,924 |
| 2022-11-24 | 10.980 | 11.340 | 10.980 | 11.135 | 1,113.50 | 40,559 |
| 2022-11-23 | 10.820 | 11.100 | 10.710 | 10.985 | 1,098.50 | 53,434 |
| 2022-11-22 | 11.020 | 11.110 | 10.870 | 10.990 | 1,099.00 | 67,793 |
| 2022-11-21 | 11.200 | 11.360 | 10.990 | 11.015 | 1,101.50 | 41,522 |
| 2022-11-18 | 11.580 | 11.580 | 11.260 | 11.295 | 1,129.50 | 57,896 |
| 2022-11-17 | 11.830 | 11.830 | 11.400 | 11.425 | 1,142.50 | 73,166 |
| 2022-11-16 | 12.505 | 12.550 | 11.998 | 12.105 | 1,210.50 | 74,372 |
| 2022-11-15 | 12.410 | 12.410 | 12.410 | 12.410 | 1,241.00 | 60,191 |
| 2022-11-14 | 12.630 | 12.630 | 12.260 | 12.495 | 1,249.50 | 98,757 |
| 2022-11-11 | 12.520 | 12.520 | 12.520 | 12.520 | 1,252.00 | 310,837 |
| 2022-11-10 | 10.498 | 10.970 | 10.420 | 10.970 | 1,097.00 | 70,281 |
| 2022-11-09 | 10.400 | 10.585 | 10.350 | 10.565 | 1,056.50 | 41,515 |
| 2022-11-08 | 10.230 | 10.410 | 10.110 | 10.410 | 1,041.00 | 66,269 |
| 2022-11-07 | 10.000 | 10.240 | 9.885 | 10.180 | 1,018.00 | 30,829 |
| 2022-11-04 | 9.745 | 9.995 | 9.660 | 9.965 | 996.50 | 62,766 |
| 2022-11-03 | 9.800 | 9.800 | 9.800 | 9.800 | 980.00 | 38,704 |
| 2022-11-02 | 9.895 | 9.895 | 9.895 | 9.895 | 989.50 | 36,871 |
| 2022-11-01 | 9.825 | 9.825 | 9.825 | 9.825 | 982.50 | 59,900 |
| 2022-10-31 | 9.630 | 9.630 | 9.630 | 9.630 | 963.00 | 64,877 |
| 2022-10-28 | 9.338 | 9.338 | 9.338 | 9.338 | 933.75 | 152,267 |
| 2022-10-27 | 9.110 | 11.280 | 8.940 | 10.135 | 1,013.50 | 368,485 |
| 2022-10-26 | 8.625 | 8.625 | 8.625 | 8.625 | 862.50 | 86,824 |
| 2022-10-25 | 8.293 | 8.293 | 8.293 | 8.293 | 829.25 | 63,066 |
| 2022-10-24 | 8.153 | 8.250 | 7.940 | 8.250 | 825.00 | 83,582 |
| 2022-10-21 | 8.028 | 8.028 | 8.028 | 8.028 | 802.75 | 71,421 |
| 2022-10-20 | 7.960 | 7.960 | 7.960 | 7.960 | 796.00 | 81,926 |
| 2022-10-19 | 8.165 | 8.165 | 8.165 | 8.165 | 816.50 | 92,229 |
| 2022-10-18 | 8.133 | 8.133 | 8.133 | 8.133 | 813.25 | 26,250 |
| 2022-10-17 | 8.093 | 8.215 | 7.765 | 8.208 | 820.75 | 48,937 |
| 2022-10-14 | 8.078 | 8.175 | 7.950 | 8.030 | 803.00 | 77,336 |
| 2022-10-13 | 7.665 | 8.010 | 7.665 | 7.973 | 797.25 | 109,013 |
| 2022-10-12 | 7.820 | 7.820 | 7.575 | 7.633 | 763.25 | 93,522 |
| 2022-10-11 | 8.080 | 8.080 | 7.815 | 7.920 | 792.00 | 78,050 |
| 2022-10-10 | 8.088 | 8.290 | 7.492 | 8.155 | 815.50 | 187,462 |
| 2022-10-07 | 8.665 | 8.665 | 8.325 | 8.380 | 838.00 | 93,588 |
| 2022-10-06 | 8.740 | 8.950 | 8.565 | 8.648 | 864.75 | 100,979 |
| 2022-10-05 | 9.545 | 9.545 | 8.720 | 8.813 | 881.25 | 80,689 |
| 2022-10-04 | 9.320 | 9.430 | 9.131 | 9.395 | 939.50 | 72,386 |
| 2022-10-03 | 9.500 | 9.500 | 9.000 | 9.088 | 908.75 | 99,309 |
| 2022-09-30 | 9.800 | 9.885 | 9.455 | 9.583 | 958.25 | 56,159 |
| 2022-09-29 | 10.110 | 10.110 | 9.670 | 9.745 | 974.50 | 63,796 |
| 2022-09-28 | 10.268 | 10.415 | 9.965 | 10.415 | 1,041.50 | 74,445 |
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.