Compagnie de Saint-Gobain S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	82.260	83.460	82.260	83.040	80.576	3,147
2025-11-04	81.640	81.640	81.180	81.320	78.907	2,798
2025-11-03	84.360	84.360	83.140	83.160	80.693	2,865
2025-10-31	84.880	85.000	83.560	84.080	81.585	3,387
2025-10-30	87.880	88.260	87.280	88.260	85.641	97
2025-10-29	88.680	88.700	88.260	88.260	85.641	571
2025-10-28	89.000	90.000	89.000	90.000	87.330	116
2025-10-27	90.360	90.860	90.000	90.000	87.330	116
2025-10-24	89.640	90.340	89.640	90.340	87.660	203
2025-10-23	88.860	89.600	88.520	89.340	86.689	1,814
2025-10-22	90.000	90.000	89.360	89.660	87.000	2,397
2025-10-21	90.580	90.860	90.280	90.660	87.970	131
2025-10-20	90.280	90.820	90.100	90.440	87.757	519
2025-10-17	88.960	89.980	88.540	89.540	86.883	8,509
2025-10-16	90.460	90.460	88.500	88.500	85.874	50
2025-10-15	90.220	92.000	90.220	92.000	89.270	1,838
2025-10-14	88.200	89.280	87.600	89.280	86.631	369
2025-10-13	88.520	89.620	88.440	89.000	86.359	781
2025-10-10	89.540	90.260	87.580	87.580	84.982	1,129
2025-10-09	90.320	91.100	89.980	90.280	87.601	574
2025-10-08	90.380	90.380	89.980	90.240	87.563	369
2025-10-07	91.200	91.400	90.200	90.980	88.281	180
2025-10-06	93.760	94.300	91.640	92.000	89.270	1,486
2025-10-03	93.820	93.840	92.000	92.000	89.270	415
2025-10-02	94.280	94.280	93.160	93.620	90.842	77
2025-10-01	91.000	93.500	91.000	93.500	90.726	873
2025-09-30	91.640	91.640	91.620	91.620	88.902	35
2025-09-29	91.240	91.820	90.600	90.920	88.222	1,559
2025-09-26	91.280	91.320	91.120	91.320	88.611	152
2025-09-25	91.060	91.060	89.560	89.560	86.903	1,012
2025-09-24	92.040	92.040	91.900	91.900	89.173	213
2025-09-23	94.200	95.100	93.800	93.800	91.017	638
2025-09-22	93.520	93.520	92.400	92.540	89.794	401
2025-09-19	95.000	95.480	93.780	93.780	90.998	255
2025-09-18	94.600	94.920	93.460	93.460	90.687	377
2025-09-17	93.680	93.740	93.080	93.080	90.318	257
2025-09-16	94.720	96.500	93.480	96.500	93.637	219
2025-09-15	94.280	95.140	94.280	94.740	91.929	5,627
2025-09-12	95.400	95.400	93.600	93.820	91.036	132
2025-09-11	92.400	96.500	92.360	96.500	93.637	663
2025-09-10	92.960	92.960	92.020	92.020	89.290	766
2025-09-09	92.520	92.520	92.520	92.520	89.775	25
2025-09-08	92.340	93.040	92.340	93.040	90.280	53
2025-09-05	91.600	91.780	91.000	91.000	88.300	747
2025-09-04	90.940	91.160	90.940	91.000	88.300	371
2025-09-03	91.360	91.360	90.240	90.540	87.854	1,913
2025-09-02	93.120	93.120	90.580	91.000	88.300	711
2025-09-01	92.520	92.520	91.520	91.520	88.805	60
2025-08-29	93.200	93.200	92.280	92.280	89.542	469
2025-08-28	93.980	94.000	93.900	93.900	91.114	1,110
2025-08-27	93.620	93.860	93.440	93.500	90.726	123
2025-08-26	92.140	94.060	92.020	93.960	91.172	1,840
2025-08-25	97.500	97.500	94.480	94.480	91.677	445
2025-08-22	96.200	98.280	96.200	98.280	95.364	164
2025-08-21	97.100	97.100	95.240	95.240	92.414	130
2025-08-20	100.00	100.00	97.340	97.660	94.763	434
2025-08-19	99.220	100.75	99.080	100.75	97.761	1,324
2025-08-18	98.700	99.800	97.240	99.800	96.839	298
2025-08-15	99.600	100.45	99.260	100.45	97.470	791
2025-08-14	98.840	99.260	98.840	99.260	96.315	533

← NewerPage 5 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.