Compagnie de Saint-Gobain S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	77.640	77.640	74.940	75.240	73.008	5,069
2026-04-30	75.340	77.940	75.340	77.440	75.142	942
2026-04-29	77.780	77.800	76.600	76.680	74.405	1,889
2026-04-28	77.640	78.340	77.100	77.480	75.181	1,636
2026-04-27	77.660	78.020	77.220	77.220	74.929	1,619
2026-04-24	79.860	79.860	77.220	77.460	75.162	4,711
2026-04-23	76.520	77.520	76.180	77.520	75.220	3,235
2026-04-22	78.000	78.000	76.980	77.080	74.793	944
2026-04-21	79.200	79.260	78.260	78.260	75.938	1,097
2026-04-20	79.480	79.480	78.560	78.560	76.229	1,357
2026-04-17	78.000	81.860	78.000	81.120	78.713	4,020
2026-04-16	76.740	78.580	76.740	78.040	75.725	2,596
2026-04-15	77.360	77.360	76.300	76.560	74.289	726
2026-04-14	77.480	77.900	77.260	77.900	75.589	3,829
2026-04-13	74.940	75.340	73.260	73.260	71.086	1,825
2026-04-10	74.880	77.280	74.800	76.040	73.784	4,700
2026-04-09	75.700	75.700	74.660	75.240	73.008	3,145
2026-04-08	77.120	77.820	76.180	76.180	73.920	9,848
2026-04-07	71.300	73.120	70.480	70.740	68.641	6,896
2026-04-02	70.660	70.980	69.660	70.420	68.331	6,935
2026-04-01	72.860	73.000	71.960	72.440	70.291	6,425
2026-03-31	69.540	70.640	69.540	70.020	67.943	4,959
2026-03-30	68.700	69.740	67.800	69.200	67.147	22,524
2026-03-27	69.300	69.440	68.680	68.820	66.778	3,268
2026-03-26	70.900	71.180	70.140	70.140	68.059	622
2026-03-25	72.280	72.340	71.260	71.260	69.146	4,772
2026-03-24	70.700	70.900	69.760	70.600	68.505	4,427
2026-03-23	66.580	72.440	66.240	70.940	68.835	7,343
2026-03-20	69.460	70.020	67.920	67.980	65.963	6,503
2026-03-19	69.840	69.840	68.400	68.560	66.526	12,157
2026-03-18	72.480	72.780	71.460	71.640	69.515	2,093
2026-03-17	71.000	72.120	71.000	71.480	69.359	478
2026-03-16	71.820	72.280	71.400	71.580	69.456	1,486
2026-03-13	71.300	72.640	71.000	71.880	69.747	2,722
2026-03-12	72.960	73.100	72.380	72.380	70.233	1,896
2026-03-11	73.820	74.160	73.300	73.860	71.669	3,542
2026-03-10	75.560	75.560	73.880	74.140	71.940	2,837
2026-03-09	71.420	73.760	71.420	73.560	71.378	6,680
2026-03-06	76.260	76.520	74.000	74.220	72.018	2,489
2026-03-05	76.600	79.240	75.480	79.240	76.889	3,403
2026-03-04	77.400	79.040	76.900	76.900	74.618	2,051
2026-03-03	81.300	81.360	78.000	78.440	76.113	3,822
2026-03-02	83.240	83.400	81.900	82.200	79.761	1,466
2026-02-27	86.100	86.580	84.240	86.160	83.604	7,134
2026-02-26	87.120	88.800	86.680	87.220	84.632	1,084
2026-02-25	87.900	88.740	87.500	88.280	85.661	801
2026-02-24	88.980	88.980	87.840	87.860	85.253	372
2026-02-23	89.620	89.620	87.620	87.620	85.020	1,710
2026-02-20	88.440	90.200	87.740	90.200	87.524	1,997
2026-02-19	88.440	88.460	87.280	87.280	84.690	885
2026-02-18	88.860	88.860	87.360	88.200	85.583	1,508
2026-02-17	89.620	89.620	88.480	89.320	86.670	881
2026-02-16	90.700	90.700	88.840	88.840	86.204	870
2026-02-13	88.460	90.720	87.820	89.740	87.077	2,663
2026-02-12	90.300	91.140	89.340	89.340	86.689	2,210
2026-02-11	88.520	89.280	87.700	87.700	85.098	796
2026-02-10	88.380	89.260	88.360	88.640	86.010	795
2026-02-09	89.160	89.500	87.980	88.040	85.428	1,504
2026-02-06	86.580	88.360	86.580	87.880	85.273	1,813
2026-02-05	87.980	87.980	85.760	86.660	84.089	1,173

← NewerPage 3 of 5 · 253 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.