Compagnie de Saint-Gobain S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	88.860	90.900	88.860	90.460	85.873	732
2024-11-14	88.220	89.400	88.000	89.400	84.866	163
2024-11-13	86.480	87.960	86.400	87.960	83.499	491
2024-11-12	88.360	88.360	88.020	88.020	83.556	130
2024-11-11	87.800	89.320	87.800	89.320	84.790	114
2024-11-07	84.600	86.480	84.500	85.880	81.525	420
2024-11-06	86.360	86.700	85.340	85.340	81.012	1,017
2024-11-05	83.780	84.480	83.700	84.220	79.949	1,130
2024-11-04	84.320	84.320	83.200	83.420	79.190	195
2024-11-01	83.260	83.340	83.260	83.340	79.114	26
2024-10-30	83.180	83.800	83.080	83.680	79.436	484
2024-10-29	83.500	83.500	82.240	82.240	78.070	67
2024-10-22	84.220	84.220	82.280	82.280	78.107	898
2024-10-21	84.540	84.540	83.820	83.820	79.569	190
2024-10-17	84.400	85.000	84.400	84.680	80.386	133
2024-10-16	83.720	83.720	83.120	83.120	78.905	600
2024-10-15	83.800	83.800	83.800	83.800	79.550	11
2024-10-14	82.700	83.280	82.220	83.280	79.057	534
2024-10-11	82.260	82.580	82.200	82.200	78.032	247
2024-10-10	82.500	82.600	82.320	82.600	78.411	64
2024-10-09	82.280	82.280	81.180	81.180	77.063	1
2024-10-08	81.580	82.120	81.540	81.880	77.728	571
2024-10-07	81.980	81.980	80.980	81.500	77.367	401
2024-10-04	82.000	82.000	81.940	81.940	77.785	631
2024-10-03	80.140	80.140	79.860	79.940	75.886	554
2024-10-02	82.000	82.000	81.800	81.800	77.652	13
2024-10-01	82.060	82.060	80.780	80.780	76.684	379
2024-09-30	81.640	81.860	81.640	81.860	77.709	7
2024-09-27	84.000	84.000	83.300	83.380	79.152	47
2024-09-26	83.100	84.300	83.100	84.300	80.025	149
2024-09-25	82.680	82.700	82.340	82.700	78.506	42
2024-09-24	82.080	83.020	82.080	83.020	78.810	9
2024-09-23	82.980	82.980	81.860	82.360	78.183	12
2024-09-20	84.240	84.240	83.180	83.180	78.962	243
2024-09-19	82.280	84.560	81.940	84.520	80.234	2,017
2024-09-17	79.600	80.380	79.600	80.080	76.019	927
2024-09-16	78.480	78.640	78.480	78.640	74.652	42
2024-09-13	78.660	78.660	78.600	78.600	74.614	82
2024-09-11	77.240	77.620	77.240	77.620	73.684	160
2024-09-09	75.680	76.680	75.680	76.680	72.791	839
2024-09-06	76.340	76.760	74.880	74.880	71.083	216
2024-09-03	79.840	79.840	78.080	78.080	74.120	1
2024-09-02	78.720	79.660	78.720	79.660	75.620	163
2024-08-30	78.780	78.980	78.780	78.980	74.975	161
2024-08-29	78.000	78.440	78.000	78.440	74.462	186
2024-08-28	77.400	77.720	77.400	77.720	73.779	278
2024-08-27	77.540	77.540	77.540	77.540	73.608	60
2024-08-26	77.540	77.880	77.540	77.880	73.931	1
2024-08-23	77.220	77.560	77.220	77.560	73.627	3
2024-08-22	76.760	76.760	76.720	76.760	72.867	110
2024-08-21	76.900	76.900	76.800	76.800	72.905	5
2024-08-20	77.000	78.800	76.700	78.800	74.804	71
2024-08-19	75.740	76.800	75.740	76.800	72.905	13
2024-08-16	75.780	75.780	75.780	75.780	71.937	1
2024-08-15	74.280	75.840	74.280	75.840	71.994	1,123
2024-08-14	73.740	73.940	73.740	73.940	70.190	18
2024-08-13	73.460	73.580	73.460	73.580	69.849	40
2024-08-09	73.860	74.540	73.700	73.700	69.963	85
2024-08-08	73.340	73.560	73.340	73.560	69.830	700
2024-08-07	73.380	74.080	72.900	73.860	70.114	1,507

← NewerPage 9 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.