Compagnie de Saint-Gobain S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	37.375	37.505	37.375	37.505	33.423	293
2022-09-26	36.840	36.840	36.840	36.840	32.830	264
2022-09-23	37.900	37.900	37.015	37.015	32.986	760
2022-09-22	38.910	38.910	37.900	37.900	33.775	544
2022-09-21	39.110	39.830	39.000	39.830	35.495	669
2022-09-19	40.710	40.710	40.540	40.540	36.127	1
2022-09-16	40.250	40.330	40.060	40.305	35.918	2,102
2022-09-15	41.090	41.090	40.655	40.750	36.315	3,700
2022-09-14	41.750	41.750	40.485	40.795	36.355	5,904
2022-09-13	42.720	42.720	41.670	41.735	37.192	1,988
2022-09-12	41.950	42.715	41.950	42.580	37.945	3,662
2022-09-09	41.340	41.775	41.340	41.505	36.987	2,350
2022-09-08	40.825	40.850	40.770	40.820	36.377	197
2022-09-07	39.840	40.620	39.840	40.620	36.199	7
2022-09-06	39.965	40.125	39.830	40.125	35.758	1,127
2022-09-05	39.390	39.465	39.285	39.335	35.054	3,390
2022-09-02	41.080	41.080	41.080	41.080	36.609	1,907
2022-09-01	39.930	39.975	39.240	39.410	35.120	3,571
2022-08-31	40.805	40.805	40.800	40.800	36.359	532
2022-08-30	40.610	40.965	40.610	40.965	36.506	221
2022-08-29	40.325	40.855	39.760	40.640	36.217	1,626
2022-08-26	40.610	40.610	40.605	40.605	36.185	9
2022-08-25	41.755	41.965	41.480	41.625	37.094	32
2022-08-24	41.620	41.620	41.620	41.620	37.090	2
2022-08-23	41.780	41.780	41.730	41.730	37.188	21
2022-08-22	42.740	42.740	41.295	42.040	37.464	3,779
2022-08-19	43.620	43.905	43.270	43.555	38.814	1,176
2022-08-17	46.160	46.160	45.280	45.280	40.351	32
2022-08-16	46.000	46.070	46.000	46.070	41.055	118
2022-08-15	46.000	46.000	45.755	45.775	40.793	27
2022-08-11	46.375	46.375	45.225	45.225	40.302	1,282
2022-08-10	44.765	45.095	44.765	45.095	40.187	785
2022-08-09	45.210	45.210	44.705	44.765	39.893	152
2022-08-08	45.110	45.110	45.110	45.110	40.200	618
2022-08-05	45.760	45.760	44.705	44.705	39.839	985
2022-08-04	45.235	45.320	45.035	45.035	40.133	1,275
2022-08-03	43.910	44.700	43.910	44.700	39.835	90
2022-08-02	44.290	44.290	44.135	44.135	39.331	1,021
2022-08-01	45.350	45.350	44.870	44.870	39.986	321
2022-07-29	44.735	45.600	44.735	45.295	40.365	1,461
2022-07-28	43.555	44.050	43.555	43.920	39.139	1,725
2022-07-27	42.775	42.900	42.775	42.795	38.137	45
2022-07-26	42.565	42.565	42.105	42.105	37.522	1,118
2022-07-25	43.125	43.125	42.865	43.010	38.329	1,632
2022-07-22	42.915	43.325	42.915	43.325	38.609	2,000
2022-07-21	43.605	43.765	43.605	43.765	39.001	200
2022-07-20	43.620	43.750	43.345	43.430	38.703	183
2022-07-19	41.840	43.475	41.840	43.325	38.609	1,624
2022-07-18	42.245	43.050	41.500	41.500	36.983	490
2022-07-15	40.910	41.715	40.910	41.665	37.130	1,287
2022-07-14	40.675	40.725	40.675	40.725	36.292	200
2022-07-13	41.525	41.525	40.745	41.180	36.698	1,292
2022-07-12	41.270	41.830	41.270	41.715	37.175	484
2022-07-11	41.625	42.140	41.490	41.545	37.023	1,049
2022-07-08	41.760	43.310	41.760	43.310	38.596	1,389
2022-07-07	41.195	41.935	41.195	41.770	37.224	1,614
2022-07-06	40.060	40.205	40.000	40.205	35.829	685
2022-07-05	40.820	40.820	39.410	39.530	35.227	1,497
2022-07-04	40.855	40.855	40.595	40.595	36.176	2
2022-07-01	40.420	41.020	40.420	40.980	36.520	140

← NewerPage 17 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.