Compagnie de Saint-Gobain S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	58.390	59.000	58.390	58.800	54.347	430
2023-07-24	58.100	58.650	58.100	58.410	53.987	267
2023-07-21	58.170	58.360	58.170	58.360	53.940	15
2023-07-20	58.100	58.770	58.100	58.440	54.014	1,616
2023-07-19	58.250	58.250	57.840	57.890	53.506	320
2023-07-18	57.640	57.840	57.640	57.840	53.460	51
2023-07-17	57.230	57.630	57.230	57.630	53.266	49
2023-07-14	57.810	57.810	57.770	57.770	53.395	723
2023-07-13	58.030	58.030	57.720	57.720	53.349	425
2023-07-12	56.930	57.950	56.930	57.590	53.229	1,358
2023-07-11	55.540	55.540	55.540	55.540	51.334	309
2023-07-10	54.310	54.330	54.310	54.330	50.216	226
2023-07-06	53.840	53.840	52.690	53.280	49.245	93
2023-07-05	54.890	54.890	54.610	54.610	50.474	153
2023-07-04	56.060	56.060	56.060	56.060	51.815	17
2023-07-03	56.150	56.150	55.880	55.880	51.648	300
2023-06-30	56.000	56.180	55.760	55.760	51.537	312
2023-06-27	54.130	54.760	53.950	54.760	50.613	292
2023-06-26	54.240	54.240	53.990	53.990	49.901	18
2023-06-22	53.860	53.860	53.540	53.540	49.485	273
2023-06-21	54.790	54.800	53.900	53.900	49.818	1,497
2023-06-20	54.500	54.500	53.650	54.480	50.354	2,707
2023-06-19	55.500	55.500	55.160	55.400	51.205	268
2023-06-15	56.550	56.550	55.530	56.170	51.916	621
2023-06-14	56.470	56.840	56.470	56.500	52.221	863
2023-06-13	56.470	56.810	56.020	56.650	52.360	916
2023-06-12	54.240	54.940	54.240	54.940	50.779	31
2023-06-09	56.000	56.050	55.820	55.820	49.744	770
2023-06-07	55.910	56.070	55.910	56.070	49.967	50
2023-06-06	54.450	55.090	54.450	55.090	49.094	355
2023-06-05	55.150	55.420	54.330	54.410	48.488	281
2023-06-02	54.220	54.670	54.220	54.670	48.719	1,217
2023-05-31	52.760	52.760	52.400	52.520	46.803	331
2023-05-29	53.890	53.890	53.620	53.620	47.784	14
2023-05-26	53.640	53.640	53.620	53.620	47.784	150
2023-05-24	53.370	53.370	53.230	53.320	47.516	1,106
2023-05-23	55.150	55.150	54.860	54.860	48.889	24
2023-05-22	54.970	55.310	54.950	55.310	49.290	204
2023-05-19	55.590	55.700	55.400	55.400	49.370	1,983
2023-05-18	54.410	54.410	54.410	54.410	48.488	35
2023-05-17	52.880	53.160	52.870	53.160	47.374	876
2023-05-16	53.460	53.460	52.940	52.940	47.178	1,491
2023-05-15	53.600	54.090	53.600	54.090	48.203	117
2023-05-12	53.200	53.490	53.200	53.490	47.668	100
2023-05-11	52.850	53.050	52.850	53.050	47.276	120
2023-05-10	52.560	52.880	52.560	52.850	47.097	45
2023-05-09	52.020	52.610	52.020	52.610	46.884	30
2023-05-08	52.030	52.460	52.030	52.460	46.750	27
2023-05-05	51.540	52.100	51.530	52.100	46.429	329
2023-05-04	51.010	51.090	50.820	50.820	45.288	145
2023-05-03	51.740	51.740	51.450	51.450	45.850	125
2023-05-02	52.670	52.670	51.320	51.320	45.734	477
2023-04-28	52.280	52.420	51.090	52.420	46.714	1,537
2023-04-27	51.040	51.090	51.040	51.070	45.511	14
2023-04-26	49.950	50.450	49.900	50.450	44.959	1,105
2023-04-25	50.480	50.680	50.400	50.680	45.164	929
2023-04-24	51.260	51.260	51.050	51.180	45.609	70
2023-04-21	50.830	51.300	50.830	51.300	45.716	1,907
2023-04-20	52.090	52.090	51.350	51.350	45.761	451
2023-04-18	51.780	51.790	51.680	51.690	46.064	101

← NewerPage 14 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.