Compagnie de Saint-Gobain S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	40.300	40.925	40.000	40.875	36.426	2,722
2022-06-29	42.370	42.380	41.350	41.550	37.027	1,480
2022-06-28	42.660	42.825	42.515	42.695	38.048	30
2022-06-27	43.245	43.245	42.680	42.795	38.137	745
2022-06-24	43.040	43.250	43.040	43.240	38.534	119
2022-06-23	42.870	42.870	41.940	41.940	37.375	649
2022-06-22	43.250	43.720	43.190	43.720	38.961	1,909
2022-06-21	44.675	45.440	44.675	45.085	40.178	702
2022-06-20	44.300	44.300	43.200	43.990	39.202	266
2022-06-17	46.415	46.885	45.500	45.770	40.788	692
2022-06-16	47.690	47.690	45.500	45.500	40.548	2,363
2022-06-15	49.400	49.785	48.745	48.775	43.466	2,353
2022-06-14	49.705	49.705	48.200	48.200	42.954	1,891
2022-06-13	52.060	52.060	49.990	50.090	44.638	1,338
2022-06-10	54.440	54.440	52.650	52.650	46.919	363
2022-06-09	55.270	55.860	55.100	55.450	49.414	697
2022-06-08	55.460	55.680	55.460	55.680	49.619	390
2022-06-07	55.240	55.710	55.060	55.710	49.646	205
2022-06-06	55.570	55.650	54.740	54.740	48.782	81
2022-06-03	57.550	57.550	56.820	56.820	49.183	491
2022-06-02	55.700	57.310	55.700	57.310	49.607	2,033
2022-06-01	55.550	55.550	54.670	54.670	47.322	178
2022-05-31	55.380	55.550	55.120	55.120	47.711	428
2022-05-30	55.240	55.980	55.230	55.900	48.386	1,394
2022-05-27	54.160	55.640	54.160	55.190	47.772	189
2022-05-26	52.990	54.300	52.990	54.300	47.002	597
2022-05-24	52.690	52.810	52.180	52.180	45.166	6
2022-05-20	53.320	53.700	51.930	51.930	44.950	210
2022-05-19	52.730	52.730	51.910	52.380	45.340	119
2022-05-18	53.790	53.950	53.490	53.680	46.465	411
2022-05-17	53.890	54.400	53.850	53.970	46.716	464
2022-05-16	53.700	53.700	53.020	53.110	45.971	1,109
2022-05-13	53.280	53.810	53.280	53.650	46.439	922
2022-05-12	51.690	52.520	51.090	52.450	45.400	1,052
2022-05-11	52.930	52.930	52.560	52.900	45.790	435
2022-05-10	52.640	53.480	51.920	51.920	44.941	66
2022-05-09	52.880	52.880	51.810	51.810	44.846	1,614
2022-05-06	53.770	53.880	53.050	53.530	46.335	889
2022-05-05	56.340	56.440	54.100	54.100	46.828	510
2022-05-04	55.700	55.700	54.810	54.810	47.443	476
2022-05-03	55.840	55.840	55.090	55.320	47.884	431
2022-05-02	56.000	56.000	54.290	55.770	48.274	1,223
2022-04-29	57.390	57.580	56.150	56.340	48.767	1,350
2022-04-28	55.810	55.810	54.550	55.560	48.092	219
2022-04-27	53.900	55.110	53.500	54.930	47.547	589
2022-04-26	56.310	56.700	54.090	54.090	46.820	1,123
2022-04-25	54.040	54.590	54.040	54.520	47.192	123
2022-04-22	54.250	55.970	54.250	55.930	48.412	377
2022-04-21	53.480	55.470	53.480	54.950	47.564	2,074
2022-04-20	51.980	53.140	51.980	52.960	45.842	236
2022-04-19	51.720	52.100	51.340	51.530	44.604	600
2022-04-14	51.720	51.960	51.720	51.910	44.933	374
2022-04-13	51.400	52.290	51.400	52.290	45.262	21
2022-04-12	50.600	52.210	50.600	52.100	45.097	223
2022-04-11	51.810	52.000	51.530	51.530	44.604	111
2022-04-08	51.430	52.270	50.990	51.350	44.448	1,738
2022-04-07	49.975	50.850	49.670	49.950	43.236	873
2022-04-06	52.030	52.320	48.920	49.940	43.228	29,351
2022-04-05	54.250	54.300	52.180	52.290	45.262	1,186
2022-04-04	53.780	54.620	53.600	54.620	47.278	1,013

← NewerPage 18 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.