Casino Guichard Perrachon SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.633	0.690	0.630	0.645	0.645	46,556
2025-08-07	0.681	0.699	0.626	0.634	0.634	41,792
2025-08-06	0.569	0.756	0.561	0.678	0.678	197,776
2025-08-05	0.549	0.580	0.536	0.566	0.566	18,088
2025-08-04	0.509	0.577	0.500	0.557	0.557	64,506
2025-08-01	0.471	0.529	0.471	0.495	0.495	101,896
2025-07-31	0.527	0.530	0.470	0.483	0.483	141,914
2025-07-30	0.455	0.599	0.442	0.555	0.555	166,277
2025-07-29	0.422	0.422	0.414	0.418	0.418	3,248
2025-07-28	0.435	0.435	0.419	0.423	0.423	14,006
2025-07-25	0.440	0.440	0.429	0.430	0.430	2,844
2025-07-24	0.452	0.452	0.438	0.447	0.447	4,724
2025-07-23	0.454	0.460	0.446	0.448	0.448	1,565
2025-07-22	0.470	0.471	0.455	0.455	0.455	2,185
2025-07-21	0.470	0.475	0.465	0.467	0.467	7,900
2025-07-18	0.460	0.480	0.460	0.474	0.474	12,765
2025-07-17	0.444	0.455	0.444	0.454	0.454	6,342
2025-07-16	0.458	0.459	0.447	0.447	0.447	875
2025-07-15	0.492	0.492	0.460	0.469	0.469	8,006
2025-07-14	0.513	0.513	0.498	0.498	0.498	18,660
2025-07-11	0.505	0.511	0.502	0.507	0.507	1,844
2025-07-10	0.486	0.505	0.485	0.498	0.498	3,390
2025-07-09	0.480	0.485	0.467	0.485	0.485	528
2025-07-08	0.458	0.476	0.458	0.476	0.476	1,747
2025-07-07	0.470	0.470	0.461	0.464	0.464	891
2025-07-04	0.446	0.477	0.446	0.465	0.465	969
2025-07-03	0.470	0.477	0.449	0.450	0.450	2,101
2025-07-02	0.420	0.465	0.420	0.465	0.465	2,095
2025-07-01	0.418	0.419	0.408	0.418	0.418	1,608
2025-06-30	0.414	0.425	0.408	0.418	0.418	1,374
2025-06-27	0.419	0.419	0.410	0.411	0.411	1,845
2025-06-26	0.409	0.422	0.405	0.415	0.415	2,960
2025-06-25	0.431	0.431	0.396	0.402	0.402	6,549
2025-06-24	0.426	0.446	0.420	0.430	0.430	538
2025-06-23	0.430	0.432	0.422	0.423	0.423	2,292
2025-06-20	0.418	0.444	0.416	0.434	0.434	3,817
2025-06-19	0.438	0.438	0.414	0.414	0.414	8,176
2025-06-18	0.446	0.451	0.430	0.432	0.432	4,243
2025-06-17	0.460	0.462	0.445	0.445	0.445	6,342
2025-06-16	0.462	0.472	0.460	0.464	0.464	12,024
2025-06-13	0.480	0.480	0.460	0.462	0.462	4,227
2025-06-12	0.495	0.495	0.477	0.481	0.481	5,619
2025-06-11	0.495	0.496	0.489	0.489	0.489	2,312
2025-06-10	0.502	0.506	0.493	0.495	0.495	1,819
2025-06-09	0.509	0.522	0.502	0.502	0.502	9,010
2025-06-06	0.517	0.517	0.506	0.510	0.510	2,147
2025-06-05	0.507	0.532	0.507	0.509	0.509	3,559
2025-06-04	0.513	0.515	0.508	0.513	0.513	1,132
2025-06-03	0.510	0.512	0.504	0.504	0.504	1,722
2025-06-02	0.518	0.518	0.503	0.504	0.504	1,392
2025-05-30	0.530	0.543	0.519	0.519	0.519	4,015
2025-05-29	0.524	0.534	0.522	0.534	0.534	1,706
2025-05-28	0.508	0.530	0.508	0.524	0.524	5,756
2025-05-27	0.528	0.531	0.504	0.510	0.510	3,942
2025-05-23	0.508	0.539	0.506	0.539	0.539	13,398
2025-05-22	0.580	0.580	0.500	0.509	0.509	26,168
2025-05-21	0.577	0.602	0.570	0.580	0.580	2,073
2025-05-20	0.620	0.620	0.577	0.581	0.581	3,372
2025-05-19	0.647	0.650	0.613	0.622	0.622	2,461
2025-05-16	0.655	0.655	0.629	0.646	0.646	9,901

← NewerPage 6 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.