Compagnie de Saint-Gobain S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	95.000	95.000	94.200	94.200	89.423	62
2025-02-20	94.960	95.020	94.160	94.420	89.632	142
2025-02-19	95.720	95.720	94.320	94.320	89.537	100
2025-02-18	97.940	97.940	97.940	97.940	92.973	65
2025-02-17	96.640	97.080	96.320	97.080	92.157	171
2025-02-14	96.300	96.740	96.300	96.680	91.777	26
2025-02-13	96.640	97.360	96.000	96.540	91.644	294
2025-02-12	95.160	95.160	95.040	95.040	90.220	20
2025-02-11	94.600	95.240	94.500	95.180	90.353	1,034
2025-02-10	93.520	93.520	93.520	93.520	88.777	41
2025-02-07	93.960	93.960	93.440	93.560	88.815	164
2025-02-06	88.180	93.240	88.180	93.240	88.512	467
2025-02-04	86.880	87.620	86.880	87.620	83.177	10
2025-02-03	87.900	87.900	87.120	87.260	82.835	489
2025-01-31	90.320	90.320	90.320	90.320	85.740	1
2025-01-30	90.940	90.940	90.600	90.820	86.214	33
2025-01-29	90.080	90.080	89.200	89.200	84.677	117
2025-01-27	88.800	88.800	87.960	88.620	84.126	2,081
2025-01-24	90.000	91.160	89.640	90.000	85.436	1,786
2025-01-23	88.760	89.480	88.760	89.480	84.942	154
2025-01-22	88.260	88.340	88.160	88.160	83.689	251
2025-01-21	87.580	87.900	87.580	87.900	83.442	1
2025-01-20	86.640	87.860	86.640	87.680	83.234	76
2025-01-17	85.920	85.920	85.920	85.920	81.563	5
2025-01-16	85.300	85.460	85.220	85.460	81.126	192
2025-01-15	84.820	85.780	84.820	85.700	81.354	328
2025-01-14	84.400	84.400	84.400	84.400	80.120	30
2025-01-13	83.480	83.480	82.800	82.800	78.601	219
2025-01-10	85.800	85.800	83.560	83.560	79.323	145
2025-01-09	86.120	86.120	86.120	86.120	81.753	18
2025-01-08	84.980	84.980	84.920	84.920	80.614	26
2025-01-07	86.640	86.640	85.440	85.440	81.107	400
2025-01-06	84.860	86.520	84.380	86.520	82.132	67
2025-01-03	85.680	85.680	83.720	83.720	79.474	601
2025-01-02	86.360	86.360	85.580	85.580	81.240	32
2024-12-30	85.880	86.380	85.880	85.920	81.563	201
2024-12-23	84.920	85.420	84.920	85.320	80.993	125
2024-12-20	84.180	85.240	83.720	85.160	80.841	826
2024-12-19	85.900	86.000	85.760	85.760	81.411	2,371
2024-12-18	87.700	88.120	87.700	88.120	83.651	130
2024-12-17	87.520	87.520	87.040	87.040	82.626	3
2024-12-16	88.620	89.640	88.160	89.640	85.094	286
2024-12-13	88.500	88.500	88.500	88.500	84.012	6
2024-12-12	89.480	89.480	89.100	89.100	84.582	5
2024-12-10	89.840	89.840	88.960	89.200	84.677	76
2024-12-09	90.220	90.900	89.840	90.900	86.290	542
2024-12-06	88.740	89.820	88.740	89.820	85.265	2,825
2024-12-05	87.620	87.820	87.620	87.800	83.348	1,155
2024-12-04	86.500	86.720	86.060	86.060	81.696	706
2024-12-03	85.240	85.820	85.240	85.820	81.468	1
2024-12-02	84.980	85.260	83.960	84.060	79.797	738
2024-11-29	86.420	86.560	86.420	86.560	82.170	14
2024-11-28	86.280	86.280	86.040	86.040	81.677	255
2024-11-27	84.800	85.180	84.680	85.160	80.841	641
2024-11-26	86.960	87.520	86.660	86.660	82.265	133
2024-11-25	88.780	88.780	87.500	87.780	83.329	325
2024-11-22	87.700	87.700	87.580	87.580	83.139	2
2024-11-20	88.500	88.500	87.500	87.500	83.063	14
2024-11-19	90.300	90.300	90.300	90.300	85.721	75
2024-11-18	90.280	90.280	90.280	90.280	85.702	6

← NewerPage 8 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.