Casino Guichard Perrachon SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	10.278	10.390	10.060	10.230	1,023.00	49,395
2022-09-26	10.000	10.090	9.670	10.040	1,004.00	66,248
2022-09-23	10.600	10.740	9.960	10.030	1,003.00	92,994
2022-09-22	10.900	10.900	10.640	10.725	1,072.50	98,066
2022-09-21	11.315	11.410	10.950	11.180	1,118.00	59,571
2022-09-20	11.890	11.890	11.520	11.605	1,160.50	24,907
2022-09-16	11.400	11.940	11.200	11.805	1,180.50	52,644
2022-09-15	11.800	11.800	11.420	11.695	1,169.50	65,687
2022-09-14	12.180	12.180	11.730	11.810	1,181.00	102,451
2022-09-13	12.900	12.900	12.260	12.330	1,233.00	114,874
2022-09-12	12.830	13.140	12.580	13.090	1,309.00	77,793
2022-09-09	12.775	12.840	12.702	12.810	1,281.00	30,788
2022-09-08	12.800	12.920	12.670	12.885	1,288.50	46,211
2022-09-07	12.755	12.756	12.410	12.725	1,272.50	52,048
2022-09-06	12.730	12.730	12.070	12.730	1,273.00	56,211
2022-09-05	12.800	12.820	12.460	12.565	1,256.50	32,865
2022-09-02	12.880	13.190	12.880	12.990	1,299.00	29,339
2022-09-01	12.834	12.834	12.585	12.585	1,258.50	40,843
2022-08-31	13.020	13.160	12.700	12.865	1,286.50	48,870
2022-08-30	13.110	13.430	13.110	13.220	1,322.00	41,823
2022-08-26	13.305	13.400	13.100	13.365	1,336.50	44,495
2022-08-25	13.330	13.330	13.226	13.255	1,325.50	62,675
2022-08-24	12.910	13.500	12.910	13.470	1,347.00	79,212
2022-08-23	12.680	12.830	12.680	12.810	1,281.00	60,976
2022-08-22	12.562	12.562	12.420	12.520	1,252.00	27,727
2022-08-19	12.890	12.890	12.660	12.665	1,266.50	36,601
2022-08-18	13.105	13.270	12.885	12.885	1,288.50	38,764
2022-08-17	13.840	13.840	13.155	13.155	1,315.50	51,094
2022-08-16	13.975	14.090	13.720	13.750	1,375.00	44,204
2022-08-15	13.690	13.960	13.591	13.930	1,393.00	55,349
2022-08-12	13.575	13.690	13.485	13.595	1,359.50	72,981
2022-08-11	12.870	13.510	12.870	13.510	1,351.00	65,576
2022-08-10	12.550	12.960	12.550	12.950	1,295.00	44,335
2022-08-09	12.650	12.650	12.380	12.520	1,252.00	20,306
2022-08-08	12.760	12.760	12.600	12.625	1,262.50	56,626
2022-08-05	12.510	13.220	12.510	12.810	1,281.00	111,059
2022-08-04	11.670	12.393	11.560	12.345	1,234.50	129,884
2022-08-03	11.040	11.430	10.880	11.265	1,126.50	97,076
2022-08-02	11.105	11.110	10.880	10.965	1,096.50	125,399
2022-08-01	11.760	11.760	11.200	11.240	1,124.00	67,834
2022-07-29	11.935	12.000	11.520	11.590	1,159.00	191,137
2022-07-28	12.515	12.591	11.410	11.755	1,175.50	248,895
2022-07-27	11.990	11.990	11.770	11.865	1,186.50	104,677
2022-07-26	12.130	12.130	11.590	11.710	1,171.00	138,186
2022-07-25	12.220	12.560	12.090	12.345	1,234.50	54,526
2022-07-22	12.402	12.402	12.135	12.135	1,213.50	64,545
2022-07-21	12.915	12.920	12.340	12.370	1,237.00	72,148
2022-07-20	13.000	13.300	12.950	13.040	1,304.00	56,600
2022-07-19	12.830	13.150	12.688	13.065	1,306.50	59,427
2022-07-18	12.720	12.720	12.410	12.565	1,256.50	60,804
2022-07-15	12.580	12.892	12.580	12.745	1,274.50	98,729
2022-07-14	12.830	12.830	12.330	12.475	1,247.50	43,270
2022-07-13	13.130	13.130	12.830	12.850	1,285.00	33,161
2022-07-12	13.335	13.355	13.150	13.355	1,335.50	15,460
2022-07-11	13.515	13.710	13.380	13.465	1,346.50	34,775
2022-07-08	12.905	13.620	12.840	13.580	1,358.00	86,186
2022-07-07	12.916	12.916	12.752	12.840	1,284.00	62,313
2022-07-06	12.580	12.890	12.580	12.610	1,261.00	121,891
2022-07-05	12.510	12.510	11.960	12.370	1,237.00	74,403
2022-07-04	12.460	12.650	12.420	12.455	1,245.50	66,446

← NewerPage 18 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.