Casino Guichard Perrachon SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 12.240 | 12.680 | 12.240 | 12.500 | 1,250.00 | 105,800 |
| 2022-06-30 | 12.609 | 12.609 | 12.150 | 12.390 | 1,239.00 | 103,291 |
| 2022-06-29 | 13.110 | 13.110 | 12.630 | 12.645 | 1,264.50 | 61,550 |
| 2022-06-28 | 13.200 | 13.290 | 12.940 | 13.105 | 1,310.50 | 61,327 |
| 2022-06-27 | 13.050 | 13.280 | 13.050 | 13.110 | 1,311.00 | 38,929 |
| 2022-06-24 | 13.000 | 13.000 | 12.590 | 12.995 | 1,299.50 | 114,454 |
| 2022-06-23 | 13.480 | 13.480 | 12.800 | 12.880 | 1,288.00 | 58,664 |
| 2022-06-22 | 13.790 | 13.790 | 13.350 | 13.360 | 1,336.00 | 47,434 |
| 2022-06-21 | 14.305 | 14.390 | 13.800 | 13.835 | 1,383.50 | 92,678 |
| 2022-06-20 | 14.010 | 14.370 | 14.010 | 14.365 | 1,436.50 | 87,912 |
| 2022-06-17 | 13.814 | 14.140 | 13.814 | 13.870 | 1,387.00 | 80,868 |
| 2022-06-16 | 14.250 | 14.250 | 13.640 | 13.850 | 1,385.00 | 102,744 |
| 2022-06-15 | 14.270 | 14.685 | 14.270 | 14.685 | 1,468.50 | 114,716 |
| 2022-06-14 | 14.710 | 14.710 | 14.010 | 14.180 | 1,418.00 | 180,838 |
| 2022-06-13 | 15.480 | 15.480 | 14.530 | 14.600 | 1,460.00 | 96,520 |
| 2022-06-10 | 16.080 | 16.080 | 15.690 | 15.720 | 1,572.00 | 94,172 |
| 2022-06-09 | 17.000 | 17.020 | 16.190 | 16.190 | 1,619.00 | 72,824 |
| 2022-06-08 | 17.080 | 17.080 | 16.750 | 16.990 | 1,699.00 | 127,635 |
| 2022-06-07 | 17.350 | 17.350 | 16.301 | 16.940 | 1,694.00 | 219,145 |
| 2022-06-06 | 17.530 | 17.870 | 17.530 | 17.795 | 1,779.50 | 72,072 |
| 2022-06-01 | 17.905 | 18.160 | 17.820 | 17.850 | 1,785.00 | 33,030 |
| 2022-05-31 | 18.200 | 18.200 | 17.770 | 18.015 | 1,801.50 | 31,802 |
| 2022-05-30 | 17.920 | 18.250 | 17.920 | 18.230 | 1,823.00 | 47,785 |
| 2022-05-27 | 17.505 | 17.850 | 17.430 | 17.820 | 1,782.00 | 109,512 |
| 2022-05-26 | 17.070 | 17.700 | 17.070 | 17.675 | 1,767.50 | 152,513 |
| 2022-05-25 | 16.790 | 17.160 | 16.790 | 17.120 | 1,712.00 | 50,140 |
| 2022-05-24 | 17.105 | 17.160 | 16.650 | 16.720 | 1,672.00 | 39,892 |
| 2022-05-23 | 17.220 | 17.220 | 16.990 | 17.190 | 1,719.00 | 21,740 |
| 2022-05-20 | 17.300 | 17.300 | 16.880 | 16.960 | 1,696.00 | 52,916 |
| 2022-05-19 | 17.430 | 17.430 | 16.980 | 17.270 | 1,727.00 | 55,412 |
| 2022-05-18 | 18.175 | 18.210 | 17.615 | 17.615 | 1,761.50 | 58,874 |
| 2022-05-17 | 18.715 | 19.090 | 18.249 | 18.415 | 1,841.50 | 70,191 |
| 2022-05-16 | 18.545 | 19.230 | 18.300 | 19.060 | 1,906.00 | 311,733 |
| 2022-05-13 | 16.650 | 18.135 | 16.480 | 18.135 | 1,813.50 | 168,428 |
| 2022-05-12 | 16.420 | 16.570 | 15.920 | 16.445 | 1,644.50 | 65,089 |
| 2022-05-11 | 16.745 | 16.860 | 16.510 | 16.520 | 1,652.00 | 37,357 |
| 2022-05-10 | 16.700 | 16.900 | 16.700 | 16.785 | 1,678.50 | 36,657 |
| 2022-05-09 | 16.830 | 16.920 | 16.640 | 16.755 | 1,675.50 | 46,193 |
| 2022-05-06 | 16.360 | 16.780 | 16.360 | 16.770 | 1,677.00 | 59,201 |
| 2022-05-05 | 16.775 | 16.790 | 16.380 | 16.430 | 1,643.00 | 45,307 |
| 2022-05-04 | 16.585 | 16.700 | 16.500 | 16.535 | 1,653.50 | 21,670 |
| 2022-05-03 | 16.450 | 16.790 | 16.320 | 16.620 | 1,662.00 | 78,041 |
| 2022-04-29 | 16.610 | 16.840 | 16.610 | 16.685 | 1,668.50 | 37,524 |
| 2022-04-28 | 16.705 | 16.890 | 16.560 | 16.610 | 1,661.00 | 48,559 |
| 2022-04-27 | 16.505 | 16.700 | 16.000 | 16.625 | 1,662.50 | 66,392 |
| 2022-04-26 | 16.970 | 16.970 | 16.440 | 16.535 | 1,653.50 | 88,019 |
| 2022-04-25 | 16.670 | 17.060 | 16.460 | 16.845 | 1,684.50 | 355,995 |
| 2022-04-22 | 16.210 | 16.660 | 15.950 | 16.455 | 1,645.50 | 206,583 |
| 2022-04-21 | 16.020 | 16.260 | 15.870 | 15.990 | 1,599.00 | 202,980 |
| 2022-04-20 | 15.800 | 16.050 | 15.800 | 15.885 | 1,588.50 | 47,416 |
| 2022-04-19 | 15.705 | 15.915 | 15.370 | 15.915 | 1,591.50 | 39,836 |
| 2022-04-14 | 15.385 | 15.730 | 15.259 | 15.645 | 1,564.50 | 57,030 |
| 2022-04-13 | 15.050 | 15.400 | 14.850 | 15.340 | 1,534.00 | 156,094 |
| 2022-04-12 | 15.520 | 15.520 | 14.910 | 14.950 | 1,495.00 | 258,813 |
| 2022-04-11 | 15.905 | 16.000 | 15.620 | 15.705 | 1,570.50 | 173,047 |
| 2022-04-08 | 15.940 | 15.940 | 15.710 | 15.910 | 1,591.00 | 71,628 |
| 2022-04-07 | 15.715 | 16.370 | 15.690 | 15.915 | 1,591.50 | 119,794 |
| 2022-04-06 | 16.160 | 16.160 | 15.510 | 15.625 | 1,562.50 | 81,396 |
| 2022-04-05 | 16.505 | 16.700 | 16.200 | 16.290 | 1,629.00 | 82,031 |
| 2022-04-04 | 16.765 | 16.820 | 16.360 | 16.445 | 1,644.50 | 234,961 |
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.