Compagnie de Saint-Gobain S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	75.380	75.380	74.820	75.040	75.040	817
2026-07-24	73.280	73.800	73.220	73.600	73.600	544
2026-07-23	74.220	74.600	72.460	72.840	72.840	2,274
2026-07-22	73.860	75.060	73.600	74.700	74.700	1,330
2026-07-21	73.800	74.120	73.360	74.120	74.120	1,536
2026-07-20	75.520	76.000	73.120	74.560	74.560	902
2026-07-17	76.360	76.660	75.480	75.760	75.760	2,061
2026-07-16	76.780	76.780	75.820	76.580	76.580	524
2026-07-15	74.300	77.080	74.300	76.840	76.840	1,666
2026-07-14	74.180	75.000	74.080	74.580	74.580	1,953
2026-07-13	75.040	75.260	74.660	74.760	74.760	589
2026-07-10	75.380	75.820	75.160	75.640	75.640	1,443
2026-07-09	75.660	75.680	74.280	74.440	74.440	2,964
2026-07-08	77.040	77.300	75.000	75.140	75.140	4,980
2026-07-07	79.520	80.960	78.460	78.460	78.460	1,516
2026-07-06	79.880	80.940	78.980	79.120	79.120	570
2026-07-03	80.080	80.380	79.980	80.380	80.380	1,154
2026-07-02	78.640	80.160	78.540	80.160	80.160	359
2026-07-01	79.120	79.320	78.140	78.420	78.420	1,388
2026-06-30	78.660	79.440	78.360	78.940	78.940	397
2026-06-29	79.960	79.960	77.200	77.200	77.200	534
2026-06-26	81.600	81.600	80.100	80.200	80.200	565
2026-06-25	80.580	81.920	80.360	81.920	81.920	1,115
2026-06-24	76.940	79.880	76.860	79.740	79.740	3,338
2026-06-23	77.760	77.800	76.760	77.320	77.320	1,030
2026-06-22	77.720	77.800	77.020	77.780	77.780	1,039
2026-06-19	80.500	80.500	78.720	78.720	78.720	1,187
2026-06-18	77.820	79.400	77.780	79.400	79.400	766
2026-06-17	78.260	79.260	78.260	78.420	78.420	1,325
2026-06-16	77.860	78.440	77.380	78.440	78.440	500
2026-06-15	80.220	80.420	78.060	78.080	78.080	5,685
2026-06-12	76.980	78.000	75.580	76.160	76.160	5,151
2026-06-11	73.460	74.680	72.800	73.640	73.640	2,813
2026-06-10	75.420	75.460	72.800	72.800	72.800	1,250
2026-06-09	74.300	75.580	74.300	75.340	75.340	982
2026-06-08	74.080	74.800	73.800	74.120	74.120	4,841
2026-06-05	77.600	78.500	77.520	77.520	75.220	2,802
2026-06-04	78.500	78.600	76.640	76.860	74.580	618
2026-06-03	77.080	77.860	77.040	77.420	75.123	2,257
2026-06-02	77.260	77.940	76.940	77.420	75.123	2,376
2026-06-01	77.380	77.940	75.980	76.060	73.803	10,582
2026-05-29	78.060	79.560	78.060	78.560	76.229	1,634
2026-05-28	77.860	77.860	76.980	77.560	75.259	615
2026-05-27	77.600	80.780	77.600	80.780	78.383	2,966
2026-05-26	77.460	77.460	76.440	76.440	74.172	867
2026-05-25	77.400	77.940	77.140	77.840	75.531	2,117
2026-05-22	75.020	75.860	74.500	75.120	72.891	3,906
2026-05-21	75.080	75.080	74.180	74.200	71.999	1,102
2026-05-20	72.920	74.900	72.920	74.740	72.523	3,211
2026-05-19	75.680	75.680	73.060	73.220	71.048	1,078
2026-05-18	72.920	74.980	72.500	74.980	72.755	1,442
2026-05-15	75.720	75.720	74.280	74.280	72.076	888
2026-05-14	76.540	76.720	76.480	76.680	74.405	1,177
2026-05-13	76.720	76.720	75.260	75.620	73.376	3,542
2026-05-12	77.000	77.640	76.720	76.740	74.463	8,126
2026-05-11	79.180	79.260	77.500	77.520	75.220	1,960
2026-05-08	79.780	79.800	79.040	79.040	76.695	1,568
2026-05-07	80.360	82.080	80.340	80.360	77.976	2,649
2026-05-06	77.100	80.740	77.020	79.920	77.549	10,632
2026-05-05	75.340	75.760	74.720	75.620	73.376	3,023

← NewerPage 2 of 20 · 1,197 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.