Casino Guichard Perrachon SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.693	0.695	0.662	0.662	0.662	2,698
2025-05-14	0.730	0.730	0.692	0.692	0.692	12,073
2025-05-13	0.690	0.732	0.683	0.732	0.732	259
2025-05-12	0.650	0.687	0.650	0.684	0.684	1,383
2025-05-09	0.609	0.668	0.609	0.651	0.651	1,204
2025-05-08	0.628	0.628	0.608	0.608	0.608	329
2025-05-07	0.596	0.634	0.596	0.623	0.623	2,137
2025-05-06	0.611	0.611	0.591	0.600	0.600	1,988
2025-05-02	0.552	0.600	0.552	0.596	0.596	3,249
2025-04-30	0.572	0.583	0.547	0.547	0.547	218
2025-04-29	0.539	0.551	0.539	0.544	0.544	305
2025-04-28	0.545	0.545	0.532	0.542	0.542	212
2025-04-25	0.547	0.550	0.530	0.530	0.530	1,361
2025-04-24	0.572	0.574	0.532	0.540	0.540	5,623
2025-04-23	0.578	0.587	0.555	0.562	0.562	3,818
2025-04-22	0.590	0.616	0.570	0.572	0.572	20,417
2025-04-17	0.562	0.595	0.552	0.580	0.580	467
2025-04-16	0.559	0.563	0.538	0.563	0.563	1,463
2025-04-15	0.524	0.544	0.520	0.544	0.544	1,818
2025-04-14	0.514	0.549	0.504	0.524	0.524	4,679
2025-04-11	0.517	0.522	0.502	0.506	0.506	403
2025-04-10	0.545	0.550	0.525	0.525	0.525	1,325
2025-04-09	0.525	0.530	0.501	0.513	0.513	514
2025-04-08	0.533	0.557	0.530	0.530	0.530	5,128
2025-04-07	0.509	0.549	0.487	0.525	0.525	3,080
2025-04-04	0.550	0.555	0.520	0.525	0.525	1,817
2025-04-03	0.568	0.568	0.526	0.539	0.539	4,781
2025-04-02	0.588	0.591	0.569	0.569	0.569	2,489
2025-04-01	0.608	0.608	0.582	0.582	0.582	6,496
2025-03-31	0.655	0.668	0.607	0.607	0.607	1,814
2025-03-28	0.642	0.656	0.640	0.645	0.645	642
2025-03-27	0.638	0.640	0.623	0.639	0.639	1,390
2025-03-26	0.650	0.650	0.626	0.648	0.648	3,001
2025-03-25	0.675	0.675	0.616	0.651	0.651	7,846
2025-03-24	0.676	0.676	0.657	0.663	0.663	4,038
2025-03-21	0.663	0.667	0.663	0.667	0.667	1,062
2025-03-20	0.675	0.688	0.662	0.665	0.665	1,458
2025-03-19	0.670	0.673	0.664	0.672	0.672	1,385
2025-03-18	0.680	0.685	0.665	0.671	0.671	2,625
2025-03-17	0.675	0.685	0.668	0.669	0.669	4,513
2025-03-14	0.698	0.698	0.671	0.688	0.688	3,352
2025-03-13	0.719	0.719	0.687	0.687	0.687	5,089
2025-03-12	0.746	0.747	0.711	0.718	0.718	1,163
2025-03-11	0.788	0.826	0.722	0.723	0.723	4,627
2025-03-10	0.715	0.850	0.715	0.751	0.751	7,399
2025-03-07	0.700	0.706	0.670	0.706	0.706	1,129
2025-03-06	0.705	0.721	0.698	0.705	0.705	56,320
2025-03-05	0.673	0.754	0.673	0.698	0.698	238,644
2025-03-04	0.660	0.721	0.656	0.687	0.687	473,506
2025-03-03	0.708	0.716	0.669	0.669	0.669	5,841
2025-02-28	0.800	0.800	0.661	0.663	0.663	119,990
2025-02-27	0.750	0.801	0.734	0.788	0.788	3,620
2025-02-26	0.752	0.762	0.728	0.761	0.761	4,415
2025-02-25	0.718	0.756	0.711	0.748	0.748	2,517
2025-02-24	0.759	0.759	0.704	0.724	0.724	2,542
2025-02-21	0.772	0.789	0.745	0.755	0.755	2,679
2025-02-20	0.784	0.835	0.749	0.791	0.791	6,437
2025-02-19	0.797	0.797	0.764	0.770	0.770	5,175
2025-02-18	0.835	0.845	0.792	0.802	0.802	5,504
2025-02-17	0.850	0.879	0.819	0.826	0.826	26,216

← NewerPage 7 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.