Casino Guichard Perrachon SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 1.608 | 1.619 | 1.348 | 1.364 | 1.364 | 9,882 |
| 2024-11-15 | 1.650 | 1.695 | 1.586 | 1.610 | 1.610 | 35,189 |
| 2024-11-14 | 2.029 | 2.069 | 1.648 | 1.676 | 1.676 | 14,813 |
| 2024-11-13 | 2.079 | 2.079 | 2.004 | 2.054 | 2.054 | 1,898 |
| 2024-11-12 | 2.070 | 2.155 | 2.026 | 2.077 | 2.077 | 1,006 |
| 2024-11-11 | 2.142 | 2.198 | 2.024 | 2.144 | 2.144 | 1,609 |
| 2024-11-08 | 2.170 | 2.170 | 2.073 | 2.122 | 2.122 | 1,298 |
| 2024-11-07 | 2.110 | 2.150 | 2.069 | 2.142 | 2.142 | 7,063 |
| 2024-11-06 | 2.080 | 2.096 | 1.995 | 2.025 | 2.025 | 1,384 |
| 2024-11-05 | 2.170 | 2.242 | 2.077 | 2.100 | 2.100 | 15,048 |
| 2024-11-04 | 2.220 | 2.350 | 2.150 | 2.164 | 2.164 | 1,431 |
| 2024-11-01 | 2.180 | 2.223 | 2.172 | 2.213 | 2.213 | 604 |
| 2024-10-31 | 2.171 | 2.250 | 2.171 | 2.185 | 2.185 | 316 |
| 2024-10-30 | 2.216 | 2.267 | 2.202 | 2.202 | 2.202 | 641 |
| 2024-10-29 | 2.383 | 2.437 | 2.236 | 2.256 | 2.256 | 824 |
| 2024-10-28 | 2.280 | 2.350 | 2.200 | 2.350 | 2.350 | 3,178 |
| 2024-10-25 | 2.280 | 2.302 | 2.161 | 2.253 | 2.253 | 1,757 |
| 2024-10-24 | 2.250 | 3.130 | 2.200 | 2.300 | 2.300 | 2,903 |
| 2024-10-23 | 2.351 | 3.130 | 2.286 | 2.335 | 2.335 | 807 |
| 2024-10-22 | 2.385 | 2.385 | 2.286 | 2.304 | 2.304 | 1,754 |
| 2024-10-21 | 2.420 | 2.495 | 2.329 | 2.350 | 2.350 | 1,904 |
| 2024-10-18 | 2.380 | 2.449 | 2.334 | 2.410 | 2.410 | 1,597 |
| 2024-10-17 | 2.500 | 2.607 | 2.380 | 2.380 | 2.380 | 14,483 |
| 2024-10-16 | 2.644 | 2.703 | 2.463 | 2.526 | 2.526 | 5,497 |
| 2024-10-15 | 2.736 | 3.130 | 2.612 | 2.630 | 2.630 | 3,037 |
| 2024-10-14 | 2.807 | 2.883 | 2.610 | 2.738 | 2.738 | 10,212 |
| 2024-10-11 | 2.839 | 2.964 | 2.829 | 2.838 | 2.838 | 1,443 |
| 2024-10-10 | 2.908 | 2.974 | 2.820 | 2.843 | 2.843 | 35,092 |
| 2024-10-09 | 3.130 | 3.130 | 2.873 | 2.936 | 2.936 | 2,192 |
| 2024-10-08 | 2.885 | 3.130 | 2.792 | 2.844 | 2.844 | 65,081 |
| 2024-10-07 | 2.894 | 2.959 | 2.816 | 2.857 | 2.857 | 743 |
| 2024-10-04 | 2.908 | 3.130 | 2.782 | 2.858 | 2.858 | 14,969 |
| 2024-10-03 | 2.920 | 2.920 | 2.850 | 2.871 | 2.871 | 21,410 |
| 2024-10-02 | 2.913 | 3.036 | 2.848 | 2.906 | 2.906 | 2,985 |
| 2024-10-01 | 2.995 | 3.070 | 2.892 | 2.948 | 2.948 | 807 |
| 2024-09-30 | 3.100 | 3.100 | 2.926 | 3.000 | 3.000 | 2,913 |
| 2024-09-27 | 3.069 | 3.170 | 3.069 | 3.126 | 3.126 | 10,709 |
| 2024-09-26 | 3.100 | 3.160 | 3.052 | 3.154 | 3.154 | 2,064 |
| 2024-09-25 | 2.935 | 3.091 | 2.935 | 3.066 | 3.066 | 3,065 |
| 2024-09-24 | 3.080 | 3.085 | 2.952 | 3.012 | 3.012 | 1,666 |
| 2024-09-23 | 3.016 | 3.065 | 2.951 | 2.977 | 2.977 | 7,032 |
| 2024-09-20 | 3.031 | 3.188 | 3.000 | 3.039 | 3.039 | 27,382 |
| 2024-09-19 | 3.112 | 3.139 | 3.096 | 3.104 | 3.104 | 1,151 |
| 2024-09-18 | 3.051 | 3.190 | 3.051 | 3.091 | 3.091 | 4,240 |
| 2024-09-17 | 3.160 | 3.260 | 3.108 | 3.132 | 3.132 | 3,940 |
| 2024-09-16 | 3.125 | 3.181 | 3.082 | 3.181 | 3.181 | 6,305 |
| 2024-09-13 | 2.989 | 3.149 | 2.881 | 3.096 | 3.096 | 14,587 |
| 2024-09-12 | 3.084 | 3.570 | 2.980 | 3.128 | 3.128 | 11,202 |
| 2024-09-11 | 3.148 | 3.218 | 3.054 | 3.102 | 3.102 | 1,129 |
| 2024-09-10 | 3.348 | 3.570 | 3.189 | 3.198 | 3.198 | 9,340 |
| 2024-09-09 | 3.430 | 3.550 | 3.301 | 3.335 | 3.335 | 8,585 |
| 2024-09-06 | 3.490 | 3.565 | 3.384 | 3.439 | 3.439 | 4,637 |
| 2024-09-05 | 3.532 | 3.690 | 3.430 | 3.499 | 3.499 | 747 |
| 2024-09-04 | 3.565 | 3.565 | 3.430 | 3.517 | 3.517 | 2,390 |
| 2024-09-03 | 3.550 | 3.550 | 3.487 | 3.497 | 3.497 | 5,545 |
| 2024-09-02 | 3.530 | 3.548 | 3.433 | 3.513 | 3.513 | 857 |
| 2024-08-30 | 3.585 | 3.585 | 3.530 | 3.530 | 3.530 | 21,911 |
| 2024-08-29 | 3.570 | 3.605 | 3.480 | 3.504 | 3.504 | 2,310 |
| 2024-08-28 | 3.725 | 3.725 | 3.542 | 3.573 | 3.573 | 6,940 |
| 2024-08-27 | 3.824 | 3.918 | 3.637 | 3.670 | 3.670 | 2,434 |
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.