Casino Guichard Perrachon SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	23.740	23.920	23.740	23.805	2,380.50	34,027
2022-01-06	23.620	23.910	23.620	23.785	2,378.50	68,752
2022-01-05	23.775	24.050	23.648	23.865	2,386.50	87,105
2022-01-04	23.460	23.700	23.460	23.595	2,359.50	47,750
2021-12-31	22.905	23.190	22.905	22.905	2,290.50	7,192
2021-12-30	22.945	23.070	22.840	23.055	2,305.50	24,467
2021-12-29	22.970	23.380	22.970	23.065	2,306.50	41,257
2021-12-24	22.985	23.002	22.950	22.990	2,299.00	2,004
2021-12-23	23.020	23.190	23.020	23.025	2,302.50	33,617
2021-12-22	23.090	23.110	22.860	23.005	2,300.50	25,727
2021-12-21	22.860	23.050	22.860	23.030	2,303.00	23,679
2021-12-20	22.670	22.670	22.150	22.610	2,261.00	58,274
2021-12-17	22.380	22.950	22.380	22.920	2,292.00	55,662
2021-12-16	22.240	22.351	21.980	22.240	2,224.00	60,607
2021-12-15	23.240	23.240	21.890	21.930	2,193.00	221,820
2021-12-14	22.970	23.520	22.970	23.510	2,351.00	85,099
2021-12-13	22.945	23.210	22.820	22.905	2,290.50	81,907
2021-12-10	22.580	23.140	22.580	23.085	2,308.50	107,269
2021-12-09	21.790	22.610	21.790	22.605	2,260.50	213,695
2021-12-08	21.705	21.940	21.300	21.940	2,194.00	275,137
2021-12-07	21.300	21.780	21.300	21.410	2,141.00	160,067
2021-12-06	20.090	21.270	20.090	21.200	2,120.00	114,342
2021-12-03	19.950	19.950	19.950	19.950	1,995.00	59,289
2021-12-02	20.468	20.480	19.555	19.913	1,991.25	112,571
2021-12-01	20.390	20.710	20.390	20.445	2,044.50	45,072
2021-11-30	20.050	20.420	19.605	20.030	2,003.00	132,085
2021-11-29	20.088	20.240	20.010	20.145	2,014.50	74,130
2021-11-26	20.470	20.470	20.175	20.230	2,023.00	112,763
2021-11-25	20.585	20.781	20.340	20.775	2,077.50	114,219
2021-11-24	20.840	20.930	20.130	20.580	2,058.00	111,068
2021-11-23	20.770	21.230	20.770	20.820	2,082.00	52,848
2021-11-22	20.680	20.980	20.680	20.930	2,093.00	46,732
2021-11-19	20.898	21.180	20.550	20.685	2,068.50	85,274
2021-11-18	21.070	21.250	20.795	20.795	2,079.50	54,696
2021-11-17	21.340	21.340	20.980	21.050	2,105.00	69,457
2021-11-16	21.420	21.570	21.310	21.475	2,147.50	67,784
2021-11-15	21.600	21.850	21.420	21.425	2,142.50	206,803
2021-11-12	22.000	22.040	21.650	21.665	2,166.50	27,508
2021-11-11	21.985	22.290	21.840	21.970	2,197.00	26,227
2021-11-10	21.735	22.100	21.670	21.890	2,189.00	65,255
2021-11-09	21.460	21.770	21.430	21.695	2,169.50	62,841
2021-11-08	21.305	21.745	21.240	21.645	2,164.50	48,407
2021-11-05	21.600	21.730	21.030	21.460	2,146.00	93,610
2021-11-04	21.785	22.050	21.480	21.520	2,152.00	39,852
2021-11-03	21.800	21.850	21.500	21.830	2,183.00	56,830
2021-11-02	21.670	21.860	21.670	21.820	2,182.00	34,175
2021-11-01	21.505	21.870	21.500	21.845	2,184.50	33,790
2021-10-29	21.420	21.580	21.420	21.465	2,146.50	52,142
2021-10-28	21.890	21.940	21.470	21.585	2,158.50	33,386
2021-10-27	21.660	22.050	21.660	21.910	2,191.00	46,661
2021-10-26	21.410	21.850	21.389	21.580	2,158.00	30,338
2021-10-25	21.375	21.500	21.040	21.385	2,138.50	48,626
2021-10-22	21.365	21.490	21.240	21.395	2,139.50	38,587
2021-10-21	21.380	21.720	21.380	21.585	2,158.50	45,385
2021-10-20	21.370	21.370	20.950	21.275	2,127.50	46,731
2021-10-19	21.400	21.640	21.298	21.365	2,136.50	98,821
2021-10-18	21.670	21.910	21.400	21.480	2,148.00	36,250
2021-10-15	21.305	21.910	21.290	21.805	2,180.50	79,718
2021-10-14	21.505	21.610	21.090	21.110	2,111.00	84,577

← NewerPage 21 of 21 · 1,259 trading days

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.