Compagnie de Saint-Gobain S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 71.300 | 72.240 | 71.300 | 72.000 | 68.349 | 190 |
| 2024-08-05 | 70.440 | 72.720 | 70.440 | 72.720 | 69.032 | 589 |
| 2024-08-02 | 73.800 | 73.860 | 73.600 | 73.840 | 70.095 | 295 |
| 2024-08-01 | 78.800 | 78.800 | 76.420 | 76.420 | 72.545 | 39 |
| 2024-07-31 | 79.480 | 79.780 | 79.480 | 79.620 | 75.582 | 226 |
| 2024-07-30 | 78.660 | 78.660 | 78.620 | 78.620 | 74.633 | 50 |
| 2024-07-29 | 78.240 | 78.240 | 77.920 | 77.920 | 73.969 | 1,211 |
| 2024-07-26 | 79.520 | 80.000 | 79.520 | 79.780 | 75.734 | 1,153 |
| 2024-07-25 | 75.140 | 76.000 | 75.140 | 76.000 | 72.146 | 826 |
| 2024-07-24 | 78.020 | 78.980 | 78.020 | 78.980 | 74.975 | 2 |
| 2024-07-23 | 78.580 | 79.600 | 78.580 | 79.600 | 75.563 | 3 |
| 2024-07-22 | 77.680 | 78.980 | 77.680 | 78.980 | 74.975 | 50 |
| 2024-07-19 | 77.620 | 77.680 | 77.620 | 77.680 | 73.741 | 7 |
| 2024-07-18 | 78.500 | 79.420 | 78.500 | 78.720 | 74.728 | 104 |
| 2024-07-17 | 78.980 | 79.040 | 78.860 | 78.860 | 74.861 | 81 |
| 2024-07-16 | 77.780 | 79.240 | 77.780 | 79.240 | 75.222 | 40 |
| 2024-07-15 | 78.820 | 79.360 | 78.400 | 78.400 | 74.424 | 290 |
| 2024-07-12 | 78.140 | 79.140 | 78.140 | 79.140 | 75.127 | 36 |
| 2024-07-11 | 77.880 | 78.080 | 77.880 | 78.080 | 74.120 | 154 |
| 2024-07-10 | 75.280 | 75.780 | 75.280 | 75.780 | 71.937 | 167 |
| 2024-07-09 | 77.240 | 77.240 | 74.880 | 74.880 | 71.083 | 222 |
| 2024-07-08 | 77.300 | 78.140 | 77.300 | 77.780 | 73.836 | 1,285 |
| 2024-07-05 | 77.280 | 77.400 | 76.900 | 76.900 | 73.000 | 15 |
| 2024-07-04 | 77.380 | 77.440 | 77.300 | 77.440 | 73.513 | 6 |
| 2024-07-03 | 75.300 | 77.280 | 74.900 | 77.280 | 73.361 | 2,073 |
| 2024-07-02 | 73.760 | 74.320 | 73.760 | 74.320 | 70.551 | 100 |
| 2024-07-01 | 75.220 | 75.700 | 74.680 | 74.680 | 70.893 | 438 |
| 2024-06-28 | 72.940 | 72.940 | 72.820 | 72.820 | 69.127 | 44 |
| 2024-06-27 | 73.460 | 73.460 | 73.280 | 73.380 | 69.659 | 9 |
| 2024-06-26 | 72.900 | 73.300 | 72.900 | 73.300 | 69.583 | 9 |
| 2024-06-25 | 73.400 | 73.400 | 73.400 | 73.400 | 69.678 | 1 |
| 2024-06-24 | 72.840 | 73.360 | 72.840 | 73.220 | 69.507 | 878 |
| 2024-06-21 | 75.040 | 75.040 | 73.500 | 74.880 | 71.083 | 218 |
| 2024-06-20 | 75.420 | 75.780 | 75.420 | 75.520 | 71.690 | 124 |
| 2024-06-19 | 74.860 | 74.860 | 74.860 | 74.860 | 71.064 | 4 |
| 2024-06-18 | 74.240 | 74.860 | 74.240 | 74.860 | 71.064 | 340 |
| 2024-06-17 | 73.040 | 73.440 | 73.020 | 73.100 | 69.393 | 40 |
| 2024-06-14 | 73.160 | 73.160 | 71.960 | 72.140 | 68.482 | 1,316 |
| 2024-06-12 | 76.540 | 76.980 | 76.300 | 76.980 | 73.076 | 144 |
| 2024-06-10 | 77.640 | 77.640 | 76.160 | 76.200 | 72.336 | 297 |
| 2024-06-07 | 80.640 | 80.640 | 79.220 | 79.680 | 73.646 | 381 |
| 2024-06-06 | 80.840 | 81.080 | 80.560 | 80.560 | 74.459 | 16 |
| 2024-06-05 | 80.400 | 80.960 | 80.060 | 80.820 | 74.699 | 756 |
| 2024-06-04 | 80.840 | 80.960 | 80.360 | 80.360 | 74.274 | 600 |
| 2024-06-03 | 82.320 | 82.320 | 80.880 | 80.880 | 74.755 | 28 |
| 2024-05-31 | 80.920 | 80.920 | 80.580 | 80.580 | 74.478 | 23 |
| 2024-05-30 | 80.500 | 81.020 | 80.480 | 81.020 | 74.884 | 250 |
| 2024-05-29 | 81.120 | 81.120 | 80.780 | 80.780 | 74.663 | 22 |
| 2024-05-28 | 82.380 | 82.680 | 81.500 | 81.660 | 75.476 | 1,997 |
| 2024-05-27 | 81.940 | 81.940 | 81.940 | 81.940 | 75.735 | 94 |
| 2024-05-24 | 81.340 | 81.700 | 81.340 | 81.700 | 75.513 | 79 |
| 2024-05-23 | 80.380 | 81.380 | 80.380 | 81.380 | 75.217 | 1 |
| 2024-05-22 | 80.680 | 80.680 | 80.140 | 80.140 | 74.071 | 6 |
| 2024-05-21 | 80.960 | 80.960 | 80.840 | 80.840 | 74.718 | 4 |
| 2024-05-20 | 81.700 | 81.700 | 81.620 | 81.620 | 75.439 | 8 |
| 2024-05-17 | 80.420 | 81.400 | 80.420 | 81.400 | 75.236 | 40 |
| 2024-05-16 | 82.020 | 82.020 | 81.580 | 81.600 | 75.420 | 85 |
| 2024-05-15 | 81.820 | 81.820 | 81.320 | 81.320 | 75.162 | 782 |
| 2024-05-14 | 80.880 | 81.260 | 80.880 | 81.260 | 75.106 | 123 |
| 2024-05-13 | 81.180 | 81.280 | 80.660 | 80.760 | 74.644 | 270 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 2.3000 EUR |
| 2025-06-09 | 2.2000 EUR |
| 2024-06-10 | 2.1000 EUR |
| 2023-06-12 | 2.0000 EUR |
| 2022-06-06 | 1.6300 EUR |
| 2021-06-07 | 1.3300 EUR |
| 2020-06-08 | 1.3800 EUR |
| 2019-06-10 | 1.3300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.