Compagnie de Saint-Gobain S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	86.600	88.160	86.600	87.560	84.962	831
2026-02-03	85.360	86.960	84.460	86.300	83.740	2,024
2026-02-02	82.420	84.400	82.420	84.400	81.896	4,476
2026-01-30	83.560	83.580	82.820	82.880	80.421	1,187
2026-01-29	84.980	85.400	83.180	83.660	81.178	646
2026-01-28	84.340	85.160	83.960	84.960	82.439	1,215
2026-01-27	86.500	86.500	84.940	85.360	82.827	2,181
2026-01-26	82.860	85.000	82.840	83.760	81.275	1,547
2026-01-23	83.940	84.000	83.240	83.380	80.906	2,042
2026-01-22	83.240	84.620	83.180	84.620	82.109	2,052
2026-01-21	81.040	81.880	81.040	81.640	79.218	1,954
2026-01-20	81.400	81.440	80.580	81.100	78.694	2,509
2026-01-19	82.140	82.880	81.940	81.940	79.509	1,328
2026-01-16	84.880	84.880	83.880	83.880	81.391	57
2026-01-15	84.480	84.940	82.960	84.940	82.420	3,209
2026-01-14	84.380	85.300	84.240	84.280	81.779	3,438
2026-01-13	84.500	84.700	82.720	83.000	80.537	5,586
2026-01-12	85.620	86.760	85.600	86.560	83.992	2,429
2026-01-09	85.000	85.000	84.060	84.560	82.051	3,084
2026-01-08	81.840	82.900	80.900	82.340	79.897	4,109
2026-01-07	84.280	86.060	83.440	84.180	81.682	4,779
2026-01-06	84.180	84.180	82.980	83.520	81.042	3,164
2026-01-05	87.620	88.520	85.280	85.440	82.905	1,137
2026-01-02	86.720	87.160	85.880	87.140	84.555	2,386
2025-12-30	86.600	86.980	86.600	86.980	84.399	70
2025-12-29	86.040	87.080	86.040	86.240	83.681	1,224
2025-12-23	85.960	86.180	85.600	85.600	83.060	931
2025-12-22	86.380	86.600	85.480	86.020	83.468	3,303
2025-12-19	87.120	87.360	86.980	87.040	84.458	1,928
2025-12-18	86.960	88.140	86.800	88.100	85.486	22,113
2025-12-17	88.220	88.220	86.560	86.560	83.992	23
2025-12-16	88.620	89.220	88.560	89.220	86.573	1,603
2025-12-15	87.240	88.520	87.240	87.520	84.923	15,138
2025-12-12	86.640	87.560	86.420	86.600	84.031	2,568
2025-12-11	84.720	87.040	84.700	86.960	84.380	1,511
2025-12-10	83.760	84.100	83.340	83.340	80.867	461
2025-12-09	84.080	84.340	83.920	83.920	81.430	157
2025-12-08	85.940	85.940	85.000	85.060	82.536	3,203
2025-12-05	85.800	86.900	85.420	86.560	83.992	867
2025-12-04	83.920	84.520	83.920	84.200	81.702	39
2025-12-03	84.780	84.780	83.800	83.800	81.314	342
2025-12-02	85.420	85.840	84.680	84.680	82.168	1,113
2025-12-01	84.840	85.760	84.840	85.760	83.216	64
2025-11-28	85.860	86.280	85.760	86.060	83.507	1,524
2025-11-27	86.040	86.420	85.740	86.280	83.720	3,351
2025-11-26	85.100	86.040	84.700	85.760	83.216	3,514
2025-11-25	81.560	85.040	81.560	85.020	82.498	18
2025-11-24	82.720	82.720	81.760	82.600	80.149	3,207
2025-11-21	79.620	81.040	79.620	81.040	78.636	3,340
2025-11-20	81.000	81.080	80.500	80.500	78.112	1,657
2025-11-19	79.280	81.760	79.280	81.400	78.985	2,479
2025-11-18	80.500	80.560	79.240	79.240	76.889	3,121
2025-11-17	82.620	82.620	81.800	82.040	79.606	61
2025-11-14	83.000	83.000	82.120	82.120	79.684	854
2025-11-13	83.940	84.700	83.940	83.960	81.469	167
2025-11-12	82.440	84.200	82.440	83.280	80.809	1,118
2025-11-11	81.680	82.880	81.660	82.660	80.208	1,653
2025-11-10	80.880	80.900	80.720	80.720	78.325	2,031
2025-11-07	81.060	81.060	79.120	79.580	77.219	2,378
2025-11-06	82.160	82.160	81.080	81.080	78.674	2,075

← NewerPage 4 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.