Compagnie de Saint-Gobain S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	65.680	66.060	65.520	65.780	65.780	5,167
2026-10-16	66.540	66.800	66.180	66.280	66.280	4,100
2026-10-15	66.080	67.220	65.920	66.520	66.520	7,540
2026-10-14	65.760	66.120	65.540	65.660	65.660	5,168
2026-10-13	65.580	65.760	64.980	65.180	65.180	5,973
2026-10-12	65.080	65.480	64.820	65.320	65.320	5,182
2026-10-09	64.820	65.860	64.820	65.040	65.040	3,419
2026-10-08	63.520	65.160	63.520	65.000	65.000	9,536
2026-10-07	66.640	66.700	64.700	64.760	64.760	9,275
2026-10-06	66.060	68.060	66.060	67.160	67.160	7,221
2026-10-05	66.840	67.140	65.740	65.840	65.840	7,880
2026-10-02	66.360	67.520	66.360	67.100	67.100	10,145
2026-10-01	68.560	68.600	66.200	66.360	66.360	20,452
2026-09-30	69.880	70.400	69.020	69.200	69.200	2,965
2026-09-29	69.920	70.940	69.580	69.680	69.680	5,029
2026-09-28	70.660	71.160	70.420	70.660	70.660	3,839
2026-09-25	70.340	70.440	69.560	69.800	69.800	2,503
2026-09-24	70.400	70.580	69.840	69.840	69.840	2,662
2026-09-23	71.480	71.480	70.500	70.500	70.500	2,214
2026-09-22	69.940	72.500	69.640	72.400	72.400	4,027
2026-09-21	69.680	70.280	69.580	69.980	69.980	4,646
2026-09-18	70.140	70.460	68.580	68.920	68.920	7,453
2026-09-17	70.140	70.540	69.720	70.320	70.320	3,888
2026-09-16	69.640	70.080	69.120	69.540	69.540	2,633
2026-09-15	69.160	70.020	68.380	69.840	69.840	870
2026-09-14	70.600	70.680	69.340	69.900	69.900	4,116
2026-09-11	71.760	71.760	70.100	71.200	71.200	14,589
2026-09-10	71.720	71.880	71.000	71.200	71.200	643
2026-09-09	73.780	73.780	71.300	71.540	71.540	2,784
2026-09-08	73.980	74.480	73.500	74.440	74.440	1,531
2026-09-07	75.480	75.480	74.620	74.620	74.620	1,708
2026-09-04	75.760	76.120	74.740	75.600	75.600	887
2026-09-03	74.800	75.680	74.800	75.680	75.680	955
2026-09-02	75.980	76.140	74.960	75.160	75.160	2,725
2026-09-01	77.760	77.760	76.040	76.380	76.380	911
2026-08-31	79.800	79.800	78.540	78.540	78.540	843
2026-08-28	80.480	80.480	79.720	79.860	79.860	1,723
2026-08-27	82.000	82.200	79.380	79.480	79.480	1,746
2026-08-26	81.800	82.760	81.800	82.480	82.480	1,114
2026-08-25	80.260	81.520	80.260	81.100	81.100	1,084
2026-08-24	81.400	81.400	80.240	80.240	80.240	2,475
2026-08-21	80.940	81.460	80.920	81.400	81.400	590
2026-08-20	80.860	81.140	80.100	80.840	80.840	1,803
2026-08-19	80.540	81.080	80.260	80.960	80.960	1,847
2026-08-18	80.860	81.280	79.620	80.060	80.060	3,342
2026-08-17	83.400	83.400	81.060	81.060	81.060	691
2026-08-14	84.460	84.580	83.840	83.840	83.840	598
2026-08-13	84.720	84.740	84.100	84.300	84.300	676
2026-08-12	85.200	85.840	84.100	84.140	84.140	1,547
2026-08-11	84.120	85.720	83.860	84.980	84.980	1,620
2026-08-10	84.760	84.880	84.480	84.880	84.880	398
2026-08-07	85.060	86.240	84.600	85.060	85.060	3,456
2026-08-06	86.640	87.020	84.540	84.540	84.540	799
2026-08-05	85.460	85.900	84.960	85.900	85.900	918
2026-08-04	83.520	84.760	82.920	84.660	84.660	1,381
2026-08-03	82.360	84.400	82.360	84.320	84.320	5,681
2026-07-31	79.080	83.000	79.080	81.400	81.400	3,125
2026-07-30	76.080	76.980	76.080	76.380	76.380	930
2026-07-29	76.140	76.820	75.420	75.440	75.440	1,400
2026-07-28	76.580	76.660	75.660	76.660	76.660	1,177

Page 1 of 5 · 253 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.