Casino Guichard Perrachon SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	16.880	16.910	16.550	16.560	1,656.00	64,986
2022-03-31	16.988	17.110	16.696	16.705	1,670.50	59,891
2022-03-30	17.300	17.350	16.770	16.898	1,689.75	101,292
2022-03-29	16.415	17.325	16.415	17.255	1,725.50	122,486
2022-03-28	16.005	16.297	16.005	16.230	1,623.00	136,688
2022-03-25	15.855	16.000	15.855	15.985	1,598.50	73,541
2022-03-24	15.720	16.035	15.720	15.920	1,592.00	104,477
2022-03-23	16.010	16.130	15.740	15.790	1,579.00	98,405
2022-03-22	15.953	16.360	15.635	15.718	1,571.75	142,897
2022-03-21	15.920	15.980	15.770	15.793	1,579.25	49,696
2022-03-18	15.980	15.980	15.565	15.713	1,571.25	102,583
2022-03-17	16.465	16.465	15.510	15.720	1,572.00	141,360
2022-03-16	15.968	16.475	15.920	16.370	1,637.00	230,768
2022-03-15	15.855	15.855	15.560	15.683	1,568.25	84,388
2022-03-14	15.630	15.915	15.295	15.875	1,587.50	195,494
2022-03-11	14.900	15.590	14.830	15.393	1,539.25	274,188
2022-03-10	14.850	14.850	14.490	14.550	1,455.00	207,195
2022-03-09	14.970	14.970	14.475	14.568	1,456.75	285,088
2022-03-08	13.465	14.365	13.465	14.278	1,427.75	165,687
2022-03-07	13.780	13.780	12.655	13.485	1,348.50	216,247
2022-03-04	15.000	15.165	14.165	14.263	1,426.25	91,622
2022-03-03	15.380	15.380	14.840	15.035	1,503.50	116,021
2022-03-02	14.963	15.448	14.600	15.448	1,544.75	361,502
2022-03-01	15.915	16.270	14.540	14.540	1,454.00	299,429
2022-02-28	15.793	16.215	15.600	15.988	1,598.75	184,623
2022-02-25	16.920	16.920	15.160	15.985	1,598.50	1,108,901
2022-02-24	18.020	18.530	17.975	18.268	1,826.75	135,198
2022-02-23	19.110	19.110	18.710	18.710	1,871.00	132,290
2022-02-22	19.175	19.430	19.070	19.213	1,921.25	96,414
2022-02-21	19.830	19.830	19.290	19.443	1,944.25	120,032
2022-02-18	20.190	20.190	19.840	19.840	1,984.00	64,078
2022-02-17	19.950	20.250	19.950	20.185	2,018.50	209,736
2022-02-16	20.040	20.040	19.765	19.913	1,991.25	79,209
2022-02-15	19.570	20.140	19.570	20.090	2,009.00	87,414
2022-02-14	19.750	19.750	19.130	19.430	1,943.00	188,412
2022-02-11	20.040	20.230	19.980	20.150	2,015.00	51,753
2022-02-10	20.060	20.310	20.060	20.205	2,020.50	71,409
2022-02-09	20.210	20.450	20.040	20.070	2,007.00	73,151
2022-02-08	20.000	20.200	19.920	20.125	2,012.50	456,444
2022-02-07	19.590	19.883	19.590	19.883	1,988.25	78,764
2022-02-04	20.120	20.120	19.420	19.503	1,950.25	171,537
2022-02-03	20.520	20.520	20.180	20.245	2,024.50	100,548
2022-02-02	20.400	20.410	19.945	20.330	2,033.00	94,858
2022-02-01	20.000	20.510	19.670	20.335	2,033.50	183,530
2022-01-31	21.500	21.500	19.155	19.430	1,943.00	665,537
2022-01-28	23.000	23.000	22.450	22.720	2,272.00	63,795
2022-01-27	22.800	23.350	22.800	23.225	2,322.50	46,668
2022-01-26	22.860	23.170	22.860	23.025	2,302.50	38,903
2022-01-25	22.540	22.940	22.540	22.735	2,273.50	65,486
2022-01-24	22.905	23.100	22.320	22.385	2,238.50	50,278
2022-01-21	22.755	23.070	22.720	22.985	2,298.50	37,542
2022-01-20	23.030	23.060	22.730	22.815	2,281.50	76,285
2022-01-19	23.375	23.410	22.910	22.970	2,297.00	59,264
2022-01-18	23.450	23.450	22.900	23.270	2,327.00	27,060
2022-01-17	23.575	23.770	23.505	23.505	2,350.50	35,103
2022-01-14	23.705	23.840	23.610	23.615	2,361.50	31,335
2022-01-13	23.250	23.760	23.250	23.715	2,371.50	24,869
2022-01-12	23.580	23.580	23.220	23.385	2,338.50	41,854
2022-01-11	23.600	23.920	23.540	23.595	2,359.50	32,110
2022-01-10	23.870	23.980	23.600	23.600	2,360.00	33,903

← NewerPage 20 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.