Compagnie de Saint-Gobain S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	67.200	67.680	67.200	67.680	62.555	315
2024-02-07	65.900	67.000	65.900	66.930	61.861	1,432
2024-02-06	65.920	66.000	65.650	65.900	60.909	303
2024-02-05	65.970	66.030	65.250	65.360	60.410	541
2024-02-02	65.770	66.230	65.770	66.230	61.214	1
2024-02-01	65.610	65.610	64.860	65.170	60.235	502
2024-01-31	66.010	66.130	65.800	65.840	60.854	1,329
2024-01-30	64.510	65.840	64.510	65.840	60.854	331
2024-01-29	64.870	64.870	64.290	64.290	59.421	554
2024-01-26	64.200	65.100	64.200	64.560	59.671	1,017
2024-01-25	62.990	63.420	62.990	63.420	58.617	5
2024-01-24	63.760	63.760	63.420	63.420	58.617	21
2024-01-23	63.970	63.970	62.120	62.120	57.416	1,549
2024-01-22	62.560	62.560	62.440	62.440	57.711	98
2024-01-19	62.860	62.860	61.680	61.860	57.175	302
2024-01-18	62.670	62.670	62.530	62.530	57.795	8
2024-01-17	61.590	62.040	61.260	61.770	57.092	890
2024-01-16	62.810	62.810	62.580	62.710	57.961	905
2024-01-15	63.760	63.760	63.130	63.470	58.663	1,094
2024-01-12	63.010	63.680	63.010	63.630	58.811	445
2024-01-11	62.800	62.800	61.500	61.500	56.843	86
2024-01-10	63.600	63.600	62.470	62.720	57.970	348
2024-01-09	64.520	64.640	64.450	64.640	59.745	3
2024-01-08	63.580	64.150	63.580	64.150	59.292	64
2024-01-05	63.530	63.760	63.240	63.760	58.931	950
2024-01-04	64.150	64.770	64.150	64.630	59.736	230
2024-01-03	65.160	65.160	64.010	64.010	59.163	445
2024-01-02	66.690	66.720	65.950	66.170	61.159	114
2023-12-29	66.450	66.900	66.450	66.900	61.834	302
2023-12-28	66.300	66.380	66.300	66.380	61.353	360
2023-12-27	66.440	66.700	66.440	66.700	61.649	247
2023-12-22	65.810	66.650	65.810	66.650	61.603	495
2023-12-21	65.810	66.140	65.810	66.140	61.131	1,220
2023-12-20	65.760	66.380	65.760	66.380	61.353	100
2023-12-19	65.100	65.650	65.030	65.620	60.651	388
2023-12-18	66.140	66.140	64.970	65.030	60.105	605
2023-12-15	67.210	67.210	66.520	66.640	61.593	700
2023-12-14	64.690	66.520	64.690	66.110	61.103	2,099
2023-12-13	63.700	63.700	62.590	62.590	57.850	401
2023-12-12	62.900	63.200	62.900	63.030	58.257	296
2023-12-11	62.500	62.710	62.470	62.470	57.739	99
2023-12-08	61.380	61.860	61.380	61.860	57.175	70
2023-12-07	61.060	61.210	61.060	61.210	56.575	520
2023-12-06	60.670	61.370	60.670	61.200	56.565	220
2023-12-05	59.870	60.530	59.870	60.350	55.780	510
2023-12-04	59.850	59.850	59.490	59.490	54.985	156
2023-12-01	59.730	60.000	59.730	59.750	55.225	1,286
2023-11-30	59.740	60.000	59.740	59.800	55.271	1,056
2023-11-29	59.500	59.500	59.120	59.430	54.929	190
2023-11-28	58.290	58.510	58.290	58.510	54.079	70
2023-11-24	57.640	58.240	57.640	58.240	53.829	150
2023-11-23	57.840	57.880	57.730	57.850	53.469	200
2023-11-21	57.900	57.900	57.820	57.820	53.441	1
2023-11-17	57.750	58.380	57.750	58.380	53.959	1,800
2023-11-16	57.520	57.710	57.290	57.330	52.988	1,870
2023-11-15	56.650	57.850	56.650	57.760	53.386	855
2023-11-14	54.860	54.860	54.860	54.860	50.705	880
2023-11-13	54.430	54.460	54.320	54.460	50.336	202
2023-11-09	53.130	54.890	53.130	54.360	50.243	1,069
2023-11-08	52.480	53.150	52.480	53.150	49.125	545

← NewerPage 12 of 20 · 1,197 trading daysOlder →

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.