Compagnie de Saint-Gobain S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	98.940	98.940	95.140	95.140	92.317	746
2025-08-12	96.820	97.780	95.320	95.320	92.492	94
2025-08-11	96.980	97.340	96.600	96.600	93.734	401
2025-08-08	96.620	98.080	96.540	97.540	94.646	466
2025-08-07	94.200	96.620	94.200	96.580	93.715	314
2025-08-06	94.340	94.760	93.880	93.880	91.095	475
2025-08-05	92.800	93.640	92.800	93.420	90.648	2,100
2025-08-04	92.680	92.680	92.160	92.560	89.814	433
2025-08-01	95.940	96.440	91.280	91.920	89.193	2,126
2025-07-31	101.30	101.80	101.15	101.80	98.780	262
2025-07-30	100.55	102.55	100.55	101.85	98.828	2,250
2025-07-29	101.70	101.70	101.40	101.40	98.392	1,103
2025-07-28	102.70	102.70	97.360	97.360	94.471	3,106
2025-07-25	101.80	102.50	101.80	102.40	99.362	991
2025-07-24	103.40	103.40	102.55	102.55	99.507	2,623
2025-07-23	101.10	102.30	100.60	102.30	99.265	2,659
2025-07-22	99.680	99.740	96.400	96.400	93.540	1,951
2025-07-21	100.95	101.00	100.25	100.75	97.761	222
2025-07-18	101.55	101.75	100.10	100.10	97.130	3,140
2025-07-17	98.480	100.45	98.480	100.25	97.276	2,089
2025-07-16	98.280	98.740	97.320	97.560	94.665	4,547
2025-07-15	100.45	100.55	99.180	99.180	96.237	1,608
2025-07-14	99.000	100.05	99.000	100.05	97.082	1,224
2025-07-11	100.55	100.55	99.420	100.20	97.227	1,269
2025-07-10	101.10	101.50	101.10	101.50	98.489	1,110
2025-07-09	98.640	101.35	98.640	101.10	98.100	2,834
2025-07-08	98.000	99.040	97.940	99.040	96.102	71
2025-07-07	97.000	101.55	97.000	101.55	98.537	113
2025-07-04	97.500	99.500	96.380	99.500	96.548	776
2025-07-03	98.460	99.100	98.100	98.260	95.345	1,066
2025-07-02	98.520	98.520	96.260	96.260	93.404	6
2025-07-01	98.980	98.980	97.000	97.000	94.122	1,046
2025-06-30	101.10	101.10	99.560	100.10	97.130	1,038
2025-06-27	99.800	100.80	99.800	100.80	97.809	1,404
2025-06-26	97.880	98.420	97.880	98.060	95.151	380
2025-06-25	98.140	98.160	96.840	96.840	93.967	461
2025-06-24	97.960	99.800	97.380	99.800	96.839	1,389
2025-06-23	93.820	95.240	93.820	94.300	91.502	202
2025-06-20	94.340	95.280	94.000	94.580	91.774	1,067
2025-06-19	94.500	94.500	93.300	93.300	90.532	298
2025-06-18	96.520	96.800	94.980	95.780	92.938	1,776
2025-06-17	97.100	97.320	96.180	96.300	93.443	1,101
2025-06-16	96.780	98.220	96.780	97.940	95.034	1,851
2025-06-13	95.900	99.260	95.900	99.260	96.315	1,453
2025-06-12	98.320	98.520	97.560	98.520	95.597	348
2025-06-11	98.600	99.880	98.600	99.560	96.606	255
2025-06-10	99.380	99.580	99.060	99.580	96.626	1,212
2025-06-09	99.180	100.60	98.660	100.60	97.615	34
2025-06-06	101.40	101.45	101.40	101.45	96.305	201
2025-06-05	101.15	101.75	100.60	100.90	95.783	2,080
2025-06-04	99.940	102.00	99.940	102.00	96.827	526
2025-06-03	98.400	99.020	96.800	99.020	93.999	2,425
2025-06-02	98.260	98.260	97.700	97.920	92.954	211
2025-05-30	101.05	101.95	99.480	101.95	96.780	1,215
2025-05-29	100.35	102.00	100.35	102.00	96.827	55
2025-05-28	100.20	101.35	100.20	100.40	95.309	292
2025-05-27	100.20	102.75	100.15	102.75	97.539	1,305
2025-05-26	99.060	99.980	99.020	99.980	94.910	430
2025-05-23	98.800	99.000	95.280	98.000	93.030	1,040
2025-05-22	99.420	99.420	96.420	98.680	93.676	118

← NewerPage 6 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.