Compagnie de Saint-Gobain S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 81.000 | 81.280 | 80.740 | 80.740 | 74.626 | 492 |
| 2024-05-09 | 79.300 | 80.180 | 79.300 | 80.180 | 74.108 | 123 |
| 2024-05-08 | 79.000 | 80.500 | 79.000 | 79.500 | 73.479 | 1,007 |
| 2024-05-07 | 78.120 | 78.380 | 78.120 | 78.380 | 72.444 | 15 |
| 2024-05-06 | 77.820 | 78.500 | 77.760 | 77.760 | 71.871 | 29 |
| 2024-05-03 | 76.500 | 78.000 | 76.340 | 77.620 | 71.742 | 785 |
| 2024-05-02 | 75.700 | 75.960 | 75.240 | 75.700 | 69.967 | 293 |
| 2024-04-30 | 75.140 | 75.160 | 74.220 | 74.220 | 68.599 | 465 |
| 2024-04-29 | 75.000 | 75.000 | 74.700 | 74.700 | 69.043 | 248 |
| 2024-04-26 | 72.740 | 75.260 | 72.740 | 75.260 | 69.561 | 627 |
| 2024-04-25 | 70.500 | 70.500 | 70.400 | 70.400 | 65.069 | 33 |
| 2024-04-24 | 70.880 | 71.200 | 70.800 | 70.820 | 65.457 | 94 |
| 2024-04-22 | 70.360 | 70.360 | 70.360 | 70.360 | 65.032 | 13 |
| 2024-04-19 | 70.100 | 70.380 | 70.100 | 70.260 | 64.939 | 181 |
| 2024-04-18 | 70.760 | 71.200 | 70.760 | 71.200 | 65.808 | 366 |
| 2024-04-17 | 70.840 | 71.580 | 70.840 | 71.080 | 65.697 | 105 |
| 2024-04-16 | 70.560 | 70.640 | 70.460 | 70.640 | 65.290 | 168 |
| 2024-04-15 | 72.520 | 72.520 | 72.060 | 72.060 | 66.603 | 26 |
| 2024-04-12 | 71.620 | 71.920 | 71.480 | 71.920 | 66.473 | 9 |
| 2024-04-11 | 71.660 | 71.960 | 71.660 | 71.960 | 66.510 | 28 |
| 2024-04-10 | 73.780 | 73.780 | 71.600 | 72.720 | 67.213 | 1,279 |
| 2024-04-09 | 73.580 | 73.580 | 73.260 | 73.260 | 67.712 | 59 |
| 2024-04-08 | 73.620 | 74.300 | 73.620 | 74.300 | 68.673 | 1 |
| 2024-04-05 | 73.340 | 73.340 | 72.700 | 73.340 | 67.786 | 51 |
| 2024-04-04 | 74.100 | 74.260 | 74.100 | 74.260 | 68.636 | 400 |
| 2024-04-03 | 72.420 | 73.040 | 72.420 | 73.040 | 67.509 | 704 |
| 2024-04-02 | 71.600 | 72.180 | 71.460 | 71.460 | 66.048 | 1,562 |
| 2024-03-28 | 71.740 | 71.940 | 71.740 | 71.940 | 66.492 | 97 |
| 2024-03-27 | 71.900 | 72.200 | 71.900 | 72.200 | 66.732 | 240 |
| 2024-03-26 | 71.510 | 71.510 | 71.510 | 71.510 | 66.095 | 9 |
| 2024-03-25 | 70.570 | 70.570 | 69.900 | 70.490 | 65.152 | 1,173 |
| 2024-03-22 | 71.200 | 71.200 | 70.870 | 70.870 | 65.503 | 1,072 |
| 2024-03-21 | 70.830 | 71.520 | 70.600 | 71.520 | 66.104 | 1,813 |
| 2024-03-20 | 69.970 | 70.540 | 69.970 | 70.530 | 65.189 | 114 |
| 2024-03-19 | 69.820 | 70.010 | 69.820 | 70.010 | 64.708 | 2 |
| 2024-03-18 | 69.870 | 69.870 | 69.120 | 69.120 | 63.886 | 31 |
| 2024-03-15 | 69.390 | 70.080 | 69.390 | 69.780 | 64.496 | 117 |
| 2024-03-14 | 69.900 | 69.900 | 69.210 | 69.210 | 63.969 | 143 |
| 2024-03-13 | 69.590 | 69.920 | 69.230 | 69.920 | 64.625 | 297 |
| 2024-03-12 | 67.860 | 69.580 | 67.860 | 69.580 | 64.311 | 263 |
| 2024-03-11 | 67.720 | 68.320 | 67.720 | 68.090 | 62.934 | 855 |
| 2024-03-07 | 67.830 | 69.230 | 67.830 | 69.230 | 63.987 | 354 |
| 2024-03-06 | 67.840 | 68.180 | 67.840 | 68.180 | 63.017 | 802 |
| 2024-03-05 | 68.110 | 68.110 | 67.900 | 68.060 | 62.906 | 204 |
| 2024-03-04 | 68.930 | 68.970 | 68.750 | 68.970 | 63.747 | 349 |
| 2024-03-01 | 73.120 | 73.120 | 67.870 | 68.550 | 63.359 | 1,353 |
| 2024-02-29 | 71.260 | 71.260 | 71.200 | 71.200 | 65.808 | 60 |
| 2024-02-28 | 70.250 | 71.290 | 70.250 | 71.290 | 65.891 | 1,057 |
| 2024-02-27 | 70.160 | 70.410 | 70.160 | 70.230 | 64.911 | 1,209 |
| 2024-02-26 | 70.290 | 70.290 | 69.990 | 69.990 | 64.690 | 142 |
| 2024-02-23 | 69.900 | 70.210 | 69.900 | 70.210 | 64.893 | 103 |
| 2024-02-22 | 68.620 | 69.640 | 68.610 | 69.640 | 64.366 | 670 |
| 2024-02-21 | 68.200 | 68.420 | 67.450 | 68.420 | 63.239 | 497 |
| 2024-02-20 | 68.250 | 68.290 | 68.250 | 68.290 | 63.118 | 2 |
| 2024-02-19 | 68.000 | 68.550 | 68.000 | 68.550 | 63.359 | 42 |
| 2024-02-16 | 69.700 | 69.700 | 68.980 | 69.120 | 63.886 | 14 |
| 2024-02-15 | 69.600 | 70.000 | 69.550 | 69.690 | 64.412 | 94 |
| 2024-02-14 | 68.090 | 68.230 | 67.970 | 67.970 | 62.823 | 198 |
| 2024-02-12 | 68.500 | 69.140 | 68.500 | 69.140 | 63.904 | 298 |
| 2024-02-09 | 67.920 | 67.920 | 67.670 | 67.760 | 62.629 | 54 |
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.