Compagnie de Saint-Gobain S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	53.930	54.310	53.930	54.020	46.759	99
2022-03-31	56.250	56.250	54.290	54.290	46.993	275
2022-03-30	56.220	56.220	55.350	55.510	48.049	503
2022-03-29	56.400	58.440	56.400	57.920	50.135	695
2022-03-28	55.800	55.940	55.680	55.680	48.196	232
2022-03-25	55.830	55.830	54.870	54.870	47.495	829
2022-03-24	57.030	57.030	55.460	55.460	48.006	1,115
2022-03-23	58.040	58.110	56.720	56.720	49.096	316
2022-03-22	57.270	58.000	57.270	57.870	50.092	1,869
2022-03-21	57.620	57.700	56.890	56.890	49.243	673
2022-03-18	57.960	57.960	57.000	57.890	50.109	1,263
2022-03-17	58.820	58.820	57.620	58.340	50.498	594
2022-03-16	57.010	59.100	57.000	58.230	50.403	4,011
2022-03-15	55.530	55.530	54.610	55.320	47.884	1,583
2022-03-14	56.340	56.930	55.730	55.730	48.239	1,037
2022-03-11	54.620	56.700	54.270	54.730	47.374	4,788
2022-03-10	54.820	55.220	53.810	54.420	47.105	6,584
2022-03-09	52.310	55.270	51.960	53.810	46.577	7,215
2022-03-08	48.095	51.280	48.095	50.490	43.704	5,655
2022-03-07	47.345	49.670	45.785	48.675	42.133	14,429
2022-03-04	51.840	52.330	50.090	50.350	43.582	2,063
2022-03-03	54.470	54.850	53.160	53.160	46.015	612
2022-03-02	53.800	54.790	53.570	53.570	46.370	816
2022-03-01	55.650	55.820	54.250	54.620	47.278	2,638
2022-02-28	55.570	55.870	54.290	54.290	46.993	1,544
2022-02-25	56.980	58.250	56.050	57.930	50.144	2,753
2022-02-24	56.150	57.090	54.200	54.450	47.131	2,560
2022-02-23	60.730	61.560	59.670	59.670	51.650	537
2022-02-22	58.770	60.800	58.770	60.200	52.108	301
2022-02-21	62.440	62.440	60.430	60.660	52.507	356
2022-02-18	62.370	62.690	61.500	61.840	53.528	321
2022-02-17	63.000	63.000	61.640	61.760	53.459	880
2022-02-16	62.200	62.200	62.190	62.190	53.831	3
2022-02-15	60.170	62.180	60.170	61.860	53.545	25
2022-02-14	60.100	60.660	59.480	60.660	52.507	431
2022-02-11	62.110	62.410	61.900	62.300	53.926	3,657
2022-02-10	62.200	62.670	62.160	62.610	54.195	190
2022-02-09	62.580	62.580	61.900	61.900	53.580	50
2022-02-08	59.830	59.830	59.300	59.550	51.546	14
2022-02-07	59.840	59.840	58.960	59.460	51.468	2,618
2022-02-04	60.120	60.120	58.950	59.180	51.226	651
2022-02-03	61.140	61.390	60.700	60.810	52.636	308
2022-02-02	61.140	61.140	60.700	60.940	52.749	978
2022-02-01	60.430	61.730	60.430	60.880	52.697	1,190
2022-01-31	58.730	59.630	58.530	59.630	51.615	466
2022-01-28	57.620	57.620	57.000	57.000	49.339	148
2022-01-27	58.070	58.300	57.810	58.230	50.403	1,491
2022-01-26	58.590	59.060	58.520	58.970	51.044	15,868
2022-01-21	64.280	64.280	62.790	62.790	54.350	710
2022-01-20	65.450	65.540	65.450	65.510	56.705	43
2022-01-19	64.860	65.380	64.860	65.380	56.592	811
2022-01-18	65.220	65.480	64.520	65.480	56.679	2,326
2022-01-17	66.030	66.030	65.390	65.740	56.904	1,144
2022-01-14	66.900	66.900	66.230	66.320	57.406	574
2022-01-13	66.210	66.700	66.210	66.700	57.735	190
2022-01-12	66.170	66.920	66.070	66.910	57.917	462
2022-01-11	64.750	66.060	64.750	65.800	56.956	1,549
2022-01-10	64.600	64.600	63.190	63.600	55.051	476
2022-01-07	65.000	65.600	64.590	65.020	56.281	2,399
2022-01-06	64.030	64.250	64.030	64.250	55.614	115

← NewerPage 19 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.