Compagnie de Saint-Gobain S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	52.940	53.040	52.940	53.040	49.023	27
2023-11-06	53.520	53.520	53.340	53.340	49.301	1,165
2023-11-02	51.770	53.710	51.770	53.140	49.116	365
2023-11-01	51.390	51.560	51.390	51.560	47.655	43
2023-10-31	51.260	51.360	51.260	51.360	47.471	5
2023-10-30	51.500	51.640	51.280	51.290	47.406	430
2023-10-27	49.600	51.500	49.600	51.430	47.535	33
2023-10-26	49.310	49.905	49.310	49.900	46.121	733
2023-10-25	49.955	50.060	49.850	49.850	46.075	97
2023-10-24	50.240	50.310	50.050	50.050	46.260	202
2023-10-23	49.940	50.190	49.940	50.190	46.389	3
2023-10-18	52.970	52.970	52.090	52.090	48.145	214
2023-10-17	52.890	53.400	52.890	53.400	49.356	44
2023-10-13	54.150	54.350	53.830	53.850	49.772	1,809
2023-10-10	54.390	55.240	54.390	55.240	51.057	318
2023-10-09	53.990	54.110	53.990	54.110	50.012	177
2023-10-06	53.900	54.480	53.900	54.480	50.354	601
2023-10-04	53.800	54.110	53.800	54.110	50.012	21
2023-10-03	53.860	54.130	53.860	54.130	50.031	28
2023-10-02	57.090	57.090	54.570	54.740	50.595	114
2023-09-29	57.060	57.380	56.930	57.380	53.035	137
2023-09-27	56.600	56.600	56.240	56.240	51.981	33
2023-09-25	56.060	56.220	55.900	56.220	51.962	77
2023-09-22	56.000	56.120	55.740	56.120	51.870	843
2023-09-21	57.610	57.610	56.940	56.940	52.628	441
2023-09-20	57.520	57.890	57.520	57.890	53.506	536
2023-09-19	57.120	57.240	57.120	57.240	52.905	5
2023-09-18	57.260	57.260	56.650	56.970	52.656	394
2023-09-15	57.230	57.770	57.230	57.280	52.942	57
2023-09-14	56.000	56.550	56.000	56.530	52.249	809
2023-09-13	56.410	56.410	56.150	56.280	52.018	434
2023-09-11	57.770	57.770	57.390	57.390	53.044	30
2023-09-08	56.990	57.370	56.990	57.370	53.025	300
2023-09-07	57.320	57.320	57.280	57.280	52.942	30
2023-09-04	60.270	60.560	58.250	58.250	53.839	758
2023-09-01	60.200	60.610	60.200	60.300	55.733	392
2023-08-31	60.180	60.190	59.970	60.190	55.632	1,420
2023-08-30	59.510	59.630	59.500	59.630	55.114	6
2023-08-29	59.350	59.400	59.290	59.400	54.902	2,025
2023-08-25	58.150	58.150	58.060	58.060	53.663	209
2023-08-24	59.330	59.520	59.330	59.520	55.013	168
2023-08-23	59.000	59.000	58.650	58.700	54.255	257
2023-08-22	59.520	59.520	59.290	59.290	54.800	109
2023-08-21	59.310	59.310	59.080	59.080	54.606	1
2023-08-18	59.090	59.270	59.080	59.180	54.698	1,452
2023-08-17	60.000	60.000	59.870	59.870	55.336	410
2023-08-16	60.400	60.920	60.400	60.920	56.307	42
2023-08-15	61.220	61.220	60.490	60.770	56.168	498
2023-08-14	60.890	61.200	60.890	61.020	56.399	359
2023-08-11	60.840	60.970	60.780	60.970	56.353	267
2023-08-10	61.270	61.270	60.600	60.910	56.297	228
2023-08-07	60.750	61.230	60.750	61.230	56.593	8
2023-08-04	60.700	61.320	60.700	61.320	56.676	1
2023-08-03	60.580	60.840	60.580	60.840	56.233	5
2023-08-02	61.480	61.480	61.280	61.280	56.639	16
2023-08-01	61.350	61.480	61.320	61.360	56.713	211
2023-07-31	61.180	61.500	61.180	61.500	56.843	381
2023-07-28	60.560	61.510	60.560	61.510	56.852	201
2023-07-27	60.350	62.000	60.350	61.300	56.658	2,515
2023-07-26	57.900	58.530	57.900	58.530	54.098	174

← NewerPage 13 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.