Compagnie de Saint-Gobain S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	64.120	64.440	64.060	64.060	55.450	198
2022-01-04	62.500	64.040	62.500	63.990	55.389	326
2022-01-03	61.860	62.720	61.860	62.290	53.918	807
2021-12-30	62.200	62.200	61.760	61.920	53.597	227
2021-12-29	62.170	62.710	62.130	62.710	54.281	7
2021-12-28	61.720	62.030	61.700	61.940	53.615	1,298
2021-12-27	61.500	61.500	61.490	61.490	53.225	60
2021-12-23	60.600	61.060	60.600	61.060	52.853	60
2021-12-22	59.190	60.000	59.190	60.000	51.935	509
2021-12-21	59.150	59.150	59.060	59.060	51.122	1
2021-12-20	57.020	57.910	56.400	57.910	50.126	1,222
2021-12-17	58.910	58.910	58.250	58.560	50.689	82
2021-12-16	59.560	59.570	59.310	59.310	51.338	24
2021-12-15	58.140	58.820	58.140	58.820	50.914	731
2021-12-14	58.090	58.090	58.020	58.020	50.221	1
2021-12-13	60.100	60.100	58.610	58.610	50.732	335
2021-12-10	60.640	60.640	59.820	59.820	51.780	645
2021-12-09	60.950	61.240	60.840	61.240	53.009	362
2021-12-08	60.800	61.180	60.730	60.810	52.636	448
2021-12-07	59.590	60.800	59.590	60.780	52.611	115
2021-12-06	58.090	59.000	58.090	58.830	50.923	699
2021-12-03	58.490	58.490	57.750	57.800	50.031	18
2021-12-02	57.290	58.050	57.220	58.050	50.247	400
2021-12-01	57.550	58.670	57.060	58.350	50.507	2,658
2021-11-30	56.160	56.580	55.960	56.210	48.655	406
2021-11-29	57.980	58.140	57.200	57.270	49.572	628
2021-11-26	57.890	58.870	56.950	56.950	49.295	11,465
2021-11-25	60.350	60.490	60.130	60.490	52.360	81
2021-11-24	60.470	60.830	58.980	58.980	51.052	275
2021-11-23	59.860	60.510	59.130	60.510	52.377	1,182
2021-11-22	60.950	60.950	60.550	60.550	52.411	41
2021-11-19	61.600	61.700	60.790	60.920	52.732	4,460
2021-11-18	61.130	61.720	61.120	61.540	53.268	2,442
2021-11-17	59.890	61.200	59.800	61.130	52.913	2,654
2021-11-16	60.120	60.230	59.720	60.100	52.022	2,004
2021-11-15	60.470	60.470	59.560	60.180	52.091	5,327
2021-11-12	60.620	60.810	60.390	60.810	52.636	420
2021-11-11	59.860	60.680	59.860	60.660	52.507	2,253
2021-11-10	59.690	59.830	59.060	59.830	51.788	4,725
2021-11-09	61.200	61.300	60.610	60.640	52.489	1,496
2021-11-08	61.230	61.800	61.150	61.590	53.312	1,634
2021-11-05	61.070	61.310	60.900	61.150	52.931	2,507
2021-11-04	61.000	61.000	60.440	60.880	52.697	1,184
2021-11-03	61.430	61.600	61.300	61.360	53.113	988
2021-11-02	60.410	61.210	60.410	61.210	52.983	1,516
2021-11-01	60.210	61.170	60.210	60.960	52.766	5,535
2021-10-29	59.920	60.280	57.940	59.560	51.555	15,061
2021-10-28	61.210	61.210	60.740	60.890	52.706	1,615
2021-10-27	60.100	60.350	59.820	60.350	52.238	939
2021-10-26	60.310	60.420	60.100	60.130	52.048	257
2021-10-25	60.490	60.490	59.650	59.890	51.840	2,100
2021-10-22	60.070	60.620	60.040	60.350	52.238	2,640
2021-10-21	60.620	60.620	60.120	60.120	52.039	38
2021-10-20	60.460	61.350	60.460	61.350	53.104	539
2021-10-19	61.040	61.040	60.500	60.930	52.740	812
2021-10-18	61.570	61.570	60.370	60.740	52.576	19,437
2021-10-15	61.630	61.700	61.370	61.610	53.329	1,050
2021-10-14	60.280	61.420	60.270	61.420	53.164	2,649

← NewerPage 20 of 20 · 1,198 trading days

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.