Compagnie de Saint-Gobain S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-18	51.780	51.790	51.680	51.690	46.064	101
2023-04-17	51.770	52.020	51.350	51.360	45.770	1,166
2023-04-14	50.910	51.640	50.910	51.640	46.019	721
2023-04-13	51.020	51.090	50.700	50.800	45.271	940
2023-04-12	50.650	50.650	50.530	50.610	45.101	67
2023-04-11	50.580	50.580	50.450	50.450	44.959	500
2023-04-06	49.325	49.325	49.055	49.055	43.716	78
2023-04-05	50.900	50.900	49.300	50.150	44.691	1,580
2023-04-04	52.250	52.430	51.670	51.720	46.090	677
2023-04-03	52.450	52.450	52.010	52.180	46.500	81
2023-03-31	52.380	52.380	52.380	52.380	46.679	199
2023-03-30	52.460	52.740	52.140	52.140	46.465	653
2023-03-29	51.890	51.890	51.640	51.640	46.019	95
2023-03-28	51.180	51.180	50.720	50.880	45.342	877
2023-03-27	50.540	50.540	50.280	50.280	44.807	569
2023-03-24	49.300	49.395	49.000	49.310	43.943	1,740
2023-03-23	51.920	52.060	51.920	52.060	46.393	60
2023-03-22	53.010	53.010	52.680	52.680	46.946	51
2023-03-21	52.550	53.220	52.550	52.770	47.026	142
2023-03-17	52.810	52.810	51.130	51.130	45.565	418
2023-03-16	51.850	52.300	51.690	52.300	46.607	143
2023-03-15	53.420	53.420	51.280	51.280	45.698	1,671
2023-03-14	52.360	53.520	51.990	53.480	47.659	589
2023-03-13	53.590	53.590	53.090	53.090	47.311	957
2023-03-10	55.170	55.660	55.170	55.660	49.602	443
2023-03-08	57.190	57.190	57.050	57.050	50.840	100
2023-03-06	58.100	58.100	57.750	57.790	51.500	1,446
2023-03-03	57.800	58.240	57.800	58.220	51.883	1,348
2023-03-02	57.080	57.230	57.080	57.230	51.001	3
2023-03-01	57.080	57.800	57.000	57.510	51.250	152
2023-02-28	55.920	56.310	55.920	56.310	50.181	41
2023-02-27	56.230	56.230	55.790	55.790	49.717	704
2023-02-24	56.120	56.400	55.220	55.970	49.878	976
2023-02-23	53.660	53.740	53.350	53.350	47.543	40
2023-02-22	53.500	53.530	53.500	53.530	47.703	4
2023-02-21	54.050	54.050	53.110	53.110	47.329	121
2023-02-20	54.910	54.980	54.290	54.320	48.407	144
2023-02-17	53.000	53.000	53.000	53.000	47.231	160
2023-02-16	53.140	53.140	53.090	53.090	47.311	3
2023-02-15	52.730	53.610	52.730	53.610	47.775	31
2023-02-14	52.870	52.870	52.800	52.800	47.053	826
2023-02-10	52.120	52.470	52.000	52.470	46.759	556
2023-02-09	51.700	52.440	51.700	52.440	46.732	55
2023-02-08	53.900	53.900	51.690	51.690	46.064	60
2023-02-07	54.150	54.150	53.840	53.840	47.980	245
2023-02-06	54.880	54.880	54.000	54.520	48.586	130
2023-02-03	54.850	55.540	54.850	55.540	49.495	30
2023-02-02	54.580	55.380	54.190	55.380	49.352	429
2023-02-01	52.700	53.610	52.700	53.350	47.543	408
2023-01-31	52.530	52.550	52.490	52.550	46.830	8
2023-01-30	54.180	54.180	53.410	53.410	47.597	284
2023-01-27	53.460	54.170	53.460	54.170	48.274	3
2023-01-26	53.000	53.040	52.660	52.660	46.928	308
2023-01-24	53.040	53.340	53.040	53.340	47.534	441
2023-01-20	53.280	53.390	52.630	52.820	47.071	126
2023-01-19	53.060	53.100	53.060	53.100	47.320	500
2023-01-18	53.950	54.490	53.950	54.490	48.559	613
2023-01-17	54.350	54.350	53.800	53.800	47.944	2,600
2023-01-16	53.440	54.000	53.440	53.950	48.078	889
2023-01-13	53.200	53.260	53.200	53.260	47.463	9,398

← NewerPage 15 of 20 · 1,198 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.