Compagnie de Saint-Gobain S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	52.100	52.970	52.100	52.700	46.964	971
2023-01-11	51.700	52.070	51.700	52.070	46.402	6,042
2023-01-10	51.930	51.930	51.750	51.750	46.117	798
2023-01-09	53.240	53.470	53.000	53.270	47.472	3,202
2023-01-06	51.610	53.500	51.610	53.500	47.677	202
2023-01-05	50.300	51.510	50.300	51.370	45.779	745
2023-01-04	49.185	50.200	49.000	50.200	44.736	3,018
2023-01-03	47.510	47.510	47.510	47.510	42.339	90
2023-01-02	45.975	46.250	45.975	46.250	41.216	39
2022-12-28	46.150	46.190	45.950	45.950	40.949	2,090
2022-12-27	46.585	46.585	46.210	46.210	41.180	6
2022-12-23	45.895	46.155	45.895	46.155	41.131	300
2022-12-22	45.695	46.000	45.695	46.000	40.993	4
2022-12-20	44.905	44.985	44.580	44.580	39.728	589
2022-12-16	45.000	45.500	45.000	45.500	40.548	1
2022-12-15	46.685	46.685	45.175	45.500	40.548	490
2022-12-14	47.030	47.030	47.005	47.005	41.889	50
2022-12-12	46.200	46.200	46.000	46.120	41.100	35
2022-12-07	45.645	46.005	45.645	45.870	40.877	14
2022-12-06	45.945	46.050	45.945	46.050	41.038	8
2022-12-05	46.230	46.230	45.985	46.050	41.038	125
2022-12-02	45.600	45.690	45.590	45.690	40.717	29
2022-12-01	45.070	45.070	44.350	44.995	40.097	729
2022-11-30	44.400	44.600	43.535	43.535	38.796	584
2022-11-29	44.245	44.245	44.160	44.160	39.353	4
2022-11-28	44.885	44.885	44.235	44.235	39.420	260
2022-11-25	45.200	45.380	45.185	45.305	40.374	3,533
2022-11-21	43.890	44.870	43.800	44.145	39.340	554
2022-11-18	44.280	44.315	44.280	44.315	39.492	13
2022-11-16	44.230	44.230	44.230	44.230	39.416	667
2022-11-15	45.420	45.420	44.970	44.970	40.075	615
2022-11-14	45.850	45.850	45.235	45.375	40.436	62
2022-11-11	45.150	45.150	45.150	45.150	40.236	750
2022-11-10	43.000	44.340	43.000	44.340	39.514	185
2022-11-08	41.885	42.270	41.885	42.270	37.669	704
2022-11-07	42.070	42.190	42.070	42.190	37.598	262
2022-11-04	41.095	41.775	41.095	41.710	37.170	193
2022-11-03	40.185	40.310	40.185	40.275	35.891	125
2022-11-02	41.665	41.665	41.370	41.395	36.889	112
2022-11-01	41.650	42.350	41.535	41.535	37.014	71
2022-10-31	41.495	41.515	41.415	41.415	36.907	62
2022-10-28	40.720	41.185	40.720	41.185	36.702	550
2022-10-27	40.880	41.130	40.880	41.060	36.591	81
2022-10-26	41.860	42.070	41.760	41.970	37.402	348
2022-10-24	39.500	40.535	39.500	40.535	36.123	48
2022-10-21	39.295	39.295	38.590	39.205	34.938	82
2022-10-19	40.410	40.410	39.410	39.410	35.120	98
2022-10-18	40.075	41.050	40.075	40.775	36.337	1,192
2022-10-17	38.745	38.745	38.415	38.415	34.234	23
2022-10-14	38.615	38.980	38.615	38.880	34.648	379
2022-10-13	36.800	36.800	36.800	36.800	32.794	50
2022-10-12	38.315	38.315	38.245	38.245	34.082	15
2022-10-07	38.450	38.505	38.450	38.505	34.314	2
2022-10-06	38.850	38.850	38.740	38.740	34.523	1
2022-10-05	39.410	39.410	38.735	38.795	34.572	326
2022-10-04	39.670	40.335	39.670	40.335	35.945	275
2022-10-03	36.650	38.100	36.650	38.100	33.953	58
2022-09-30	36.570	37.100	36.570	37.100	33.062	65
2022-09-29	35.375	35.670	35.375	35.600	31.725	80
2022-09-28	36.225	36.295	36.005	36.005	32.086	828

← NewerPage 16 of 20 · 1,194 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.