Gascogne SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 3.510 | 3.510 | 3.430 | 3.440 | 3.395 | 587 |
| 2024-02-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.455 | 2,431 |
| 2024-02-01 | 3.510 | 3.510 | 3.500 | 3.500 | 3.455 | 1,179 |
| 2024-01-31 | 3.500 | 3.500 | 3.500 | 3.500 | 3.455 | 1,305 |
| 2024-01-30 | 3.480 | 3.510 | 3.480 | 3.510 | 3.465 | 1,256 |
| 2024-01-29 | 3.440 | 3.440 | 3.420 | 3.420 | 3.376 | 304 |
| 2024-01-26 | 3.480 | 3.500 | 3.440 | 3.500 | 3.455 | 740 |
| 2024-01-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.455 | 879 |
| 2024-01-24 | 3.510 | 3.510 | 3.500 | 3.510 | 3.465 | 2,442 |
| 2024-01-23 | 3.500 | 3.530 | 3.500 | 3.500 | 3.455 | 7,739 |
| 2024-01-22 | 3.500 | 3.590 | 3.500 | 3.590 | 3.544 | 2,711 |
| 2024-01-19 | 3.500 | 3.500 | 3.440 | 3.500 | 3.455 | 4,913 |
| 2024-01-18 | 3.440 | 3.500 | 3.440 | 3.500 | 3.455 | 3,097 |
| 2024-01-17 | 3.460 | 3.500 | 3.420 | 3.500 | 3.455 | 1,518 |
| 2024-01-16 | 3.480 | 3.580 | 3.460 | 3.480 | 3.435 | 1,006 |
| 2024-01-15 | 3.500 | 3.510 | 3.490 | 3.510 | 3.465 | 947 |
| 2024-01-12 | 3.580 | 3.580 | 3.500 | 3.500 | 3.455 | 914 |
| 2024-01-11 | 3.500 | 3.580 | 3.420 | 3.540 | 3.494 | 1,763 |
| 2024-01-10 | 3.470 | 3.520 | 3.470 | 3.520 | 3.474 | 3,101 |
| 2024-01-09 | 3.360 | 3.480 | 3.250 | 3.480 | 3.435 | 4,487 |
| 2024-01-08 | 3.490 | 3.490 | 3.370 | 3.490 | 3.445 | 1,181 |
| 2024-01-05 | 3.550 | 3.550 | 3.400 | 3.550 | 3.504 | 1,087 |
| 2024-01-04 | 3.430 | 3.550 | 3.430 | 3.550 | 3.504 | 357 |
| 2024-01-03 | 3.580 | 3.640 | 3.480 | 3.640 | 3.593 | 1,058 |
| 2024-01-02 | 3.640 | 3.640 | 3.640 | 3.640 | 3.593 | 2 |
| 2023-12-29 | 3.620 | 3.650 | 3.590 | 3.640 | 3.593 | 5,533 |
| 2023-12-28 | 3.500 | 3.600 | 3.500 | 3.600 | 3.553 | 99 |
| 2023-12-27 | 3.600 | 3.600 | 3.510 | 3.510 | 3.465 | 2,319 |
| 2023-12-22 | 3.640 | 3.640 | 3.550 | 3.640 | 3.593 | 450 |
| 2023-12-21 | 3.640 | 3.640 | 3.560 | 3.640 | 3.593 | 530 |
| 2023-12-20 | 3.530 | 3.640 | 3.530 | 3.640 | 3.593 | 482 |
| 2023-12-19 | 3.550 | 3.650 | 3.550 | 3.650 | 3.603 | 2,483,308 |
| 2023-12-18 | 3.590 | 3.590 | 3.510 | 3.560 | 3.514 | 2,590 |
| 2023-12-15 | 3.590 | 3.590 | 3.560 | 3.560 | 3.514 | 735 |
| 2023-12-14 | 3.560 | 3.630 | 3.560 | 3.560 | 3.514 | 74 |
| 2023-12-12 | 3.470 | 3.640 | 3.470 | 3.620 | 3.573 | 1,327 |
| 2023-12-11 | 3.600 | 3.630 | 3.560 | 3.630 | 3.583 | 1,919 |
| 2023-12-08 | 3.640 | 3.640 | 3.570 | 3.620 | 3.573 | 1,460 |
| 2023-12-07 | 3.690 | 3.690 | 3.570 | 3.680 | 3.632 | 2,094 |
| 2023-12-06 | 3.600 | 3.690 | 3.560 | 3.690 | 3.642 | 3,083 |
| 2023-12-05 | 3.640 | 3.640 | 3.510 | 3.630 | 3.583 | 1,356 |
| 2023-12-04 | 3.550 | 3.600 | 3.470 | 3.590 | 3.544 | 7,789 |
| 2023-12-01 | 3.560 | 3.650 | 3.560 | 3.600 | 3.553 | 831 |
| 2023-11-30 | 3.520 | 3.690 | 3.460 | 3.610 | 3.563 | 4,308 |
| 2023-11-29 | 3.450 | 3.700 | 3.450 | 3.690 | 3.642 | 18,258 |
| 2023-11-28 | 3.260 | 3.340 | 3.210 | 3.210 | 3.168 | 1,201 |
| 2023-11-27 | 3.160 | 3.260 | 3.160 | 3.220 | 3.178 | 2,408 |
| 2023-11-24 | 3.200 | 3.220 | 3.160 | 3.160 | 3.119 | 269 |
| 2023-11-23 | 3.160 | 3.240 | 3.160 | 3.240 | 3.198 | 31 |
| 2023-11-22 | 3.240 | 3.240 | 3.160 | 3.160 | 3.119 | 4,533 |
| 2023-11-21 | 3.190 | 3.260 | 3.160 | 3.260 | 3.218 | 3,120 |
| 2023-11-20 | 3.240 | 3.240 | 3.150 | 3.150 | 3.109 | 588 |
| 2023-11-17 | 3.390 | 3.390 | 3.160 | 3.240 | 3.198 | 91 |
| 2023-11-16 | 3.380 | 3.380 | 3.150 | 3.220 | 3.178 | 12,378 |
| 2023-11-15 | 3.310 | 3.390 | 3.310 | 3.390 | 3.346 | 432 |
| 2023-11-14 | 3.340 | 3.340 | 3.340 | 3.340 | 3.297 | 452 |
| 2023-11-13 | 3.310 | 3.340 | 3.310 | 3.340 | 3.297 | 233 |
| 2023-11-10 | 3.350 | 3.350 | 3.350 | 3.350 | 3.307 | 2,445 |
| 2023-11-09 | 3.240 | 3.440 | 3.240 | 3.430 | 3.386 | 3,213 |
| 2023-11-08 | 3.250 | 3.430 | 3.230 | 3.430 | 3.386 | 1,027 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.