Casino Guichard Perrachon SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 0.862 | 0.867 | 0.824 | 0.839 | 0.839 | 60,098 |
| 2025-02-13 | 0.896 | 0.904 | 0.851 | 0.862 | 0.862 | 53,008 |
| 2025-02-12 | 0.904 | 0.913 | 0.848 | 0.882 | 0.882 | 21,499 |
| 2025-02-11 | 0.901 | 0.924 | 0.889 | 0.896 | 0.896 | 57,235 |
| 2025-02-10 | 0.918 | 0.938 | 0.899 | 0.909 | 0.909 | 8,080 |
| 2025-02-07 | 0.918 | 0.956 | 0.918 | 0.918 | 0.918 | 1,265 |
| 2025-02-06 | 0.904 | 0.942 | 0.890 | 0.942 | 0.942 | 2,820 |
| 2025-02-05 | 0.965 | 0.965 | 0.888 | 0.901 | 0.901 | 3,337 |
| 2025-02-04 | 0.959 | 0.959 | 0.934 | 0.942 | 0.942 | 2,797 |
| 2025-02-03 | 0.934 | 0.952 | 0.911 | 0.928 | 0.928 | 25,535 |
| 2025-01-31 | 0.924 | 0.976 | 0.900 | 0.968 | 0.968 | 12,537 |
| 2025-01-30 | 1.010 | 1.010 | 0.925 | 0.930 | 0.930 | 10,950 |
| 2025-01-29 | 1.059 | 1.059 | 0.972 | 0.986 | 0.986 | 18,322 |
| 2025-01-28 | 1.057 | 1.057 | 1.014 | 1.042 | 1.042 | 3,768 |
| 2025-01-27 | 1.050 | 1.066 | 1.028 | 1.031 | 1.031 | 1,703 |
| 2025-01-24 | 1.051 | 1.085 | 1.051 | 1.065 | 1.065 | 1,895 |
| 2025-01-23 | 1.072 | 1.081 | 1.061 | 1.065 | 1.065 | 2,587 |
| 2025-01-22 | 1.109 | 1.109 | 1.062 | 1.078 | 1.078 | 19,312 |
| 2025-01-21 | 1.093 | 1.100 | 1.072 | 1.090 | 1.090 | 32,745 |
| 2025-01-20 | 1.080 | 1.100 | 1.066 | 1.084 | 1.084 | 26,472 |
| 2025-01-17 | 1.057 | 1.081 | 1.035 | 1.077 | 1.077 | 39,032 |
| 2025-01-16 | 1.073 | 1.077 | 1.032 | 1.040 | 1.040 | 14,955 |
| 2025-01-15 | 1.035 | 1.094 | 1.035 | 1.076 | 1.076 | 77,851 |
| 2025-01-14 | 1.021 | 1.063 | 1.020 | 1.038 | 1.038 | 5,831 |
| 2025-01-13 | 1.045 | 1.045 | 0.988 | 1.021 | 1.021 | 11,478 |
| 2025-01-10 | 1.042 | 1.042 | 0.993 | 1.024 | 1.024 | 2,644 |
| 2025-01-09 | 1.081 | 1.081 | 1.026 | 1.035 | 1.035 | 12,090 |
| 2025-01-08 | 1.090 | 1.124 | 1.024 | 1.044 | 1.044 | 9,412 |
| 2025-01-07 | 1.120 | 1.120 | 1.072 | 1.080 | 1.080 | 5,798 |
| 2025-01-06 | 1.119 | 1.143 | 1.070 | 1.093 | 1.093 | 18,756 |
| 2025-01-03 | 1.166 | 1.206 | 1.103 | 1.103 | 1.103 | 5,348 |
| 2025-01-02 | 1.119 | 1.208 | 1.070 | 1.151 | 1.151 | 17,927 |
| 2024-12-30 | 1.120 | 1.129 | 1.069 | 1.075 | 1.075 | 5,726 |
| 2024-12-27 | 1.090 | 1.170 | 1.046 | 1.124 | 1.124 | 22,230 |
| 2024-12-24 | 1.070 | 1.170 | 1.060 | 1.100 | 1.100 | 1,600 |
| 2024-12-23 | 1.047 | 1.122 | 1.020 | 1.085 | 1.085 | 8,871 |
| 2024-12-20 | 1.040 | 1.063 | 1.015 | 1.045 | 1.045 | 5,108 |
| 2024-12-19 | 1.010 | 1.069 | 0.988 | 1.048 | 1.048 | 3,142 |
| 2024-12-18 | 1.010 | 1.059 | 0.988 | 1.052 | 1.052 | 4,133 |
| 2024-12-17 | 1.050 | 1.082 | 1.000 | 1.030 | 1.030 | 28,527 |
| 2024-12-16 | 1.109 | 1.145 | 1.049 | 1.050 | 1.050 | 17,015 |
| 2024-12-13 | 1.100 | 1.129 | 1.062 | 1.089 | 1.089 | 41,862 |
| 2024-12-12 | 1.086 | 1.133 | 1.052 | 1.114 | 1.114 | 17,354 |
| 2024-12-11 | 1.070 | 1.100 | 1.007 | 1.078 | 1.078 | 15,913 |
| 2024-12-10 | 1.341 | 1.387 | 1.056 | 1.100 | 1.100 | 31,241 |
| 2024-12-09 | 1.288 | 1.438 | 1.226 | 1.363 | 1.363 | 8,535 |
| 2024-12-06 | 1.200 | 1.268 | 1.154 | 1.253 | 1.253 | 30,228 |
| 2024-12-05 | 1.246 | 1.256 | 1.149 | 1.204 | 1.204 | 14,960 |
| 2024-12-04 | 1.205 | 1.298 | 1.161 | 1.231 | 1.231 | 123,443 |
| 2024-12-03 | 1.150 | 1.214 | 1.095 | 1.210 | 1.210 | 70,670 |
| 2024-12-02 | 1.260 | 1.290 | 1.150 | 1.150 | 1.150 | 82,101 |
| 2024-11-29 | 1.650 | 1.725 | 1.320 | 1.334 | 1.334 | 61,603 |
| 2024-11-28 | 1.130 | 2.390 | 1.095 | 1.699 | 1.699 | 395,933 |
| 2024-11-27 | 1.155 | 1.186 | 1.113 | 1.135 | 1.135 | 2,335 |
| 2024-11-26 | 1.230 | 1.247 | 1.145 | 1.150 | 1.150 | 5,907 |
| 2024-11-25 | 1.208 | 1.400 | 1.184 | 1.254 | 1.254 | 19,160 |
| 2024-11-22 | 1.167 | 1.280 | 1.155 | 1.203 | 1.203 | 7,141 |
| 2024-11-21 | 1.297 | 1.330 | 1.071 | 1.149 | 1.149 | 10,109 |
| 2024-11-20 | 1.380 | 1.496 | 1.275 | 1.323 | 1.323 | 6,122 |
| 2024-11-19 | 1.375 | 1.470 | 1.357 | 1.383 | 1.383 | 2,203 |
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.