Gascogne SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-07 | 3.430 | 3.430 | 3.430 | 3.430 | 3.386 | 1 |
| 2023-11-06 | 3.330 | 3.430 | 3.210 | 3.430 | 3.386 | 23 |
| 2023-11-03 | 3.420 | 3.420 | 3.230 | 3.340 | 3.297 | 286 |
| 2023-11-02 | 3.300 | 3.300 | 3.180 | 3.300 | 3.257 | 998 |
| 2023-11-01 | 3.300 | 3.320 | 3.300 | 3.320 | 3.277 | 102 |
| 2023-10-31 | 3.300 | 3.360 | 3.130 | 3.360 | 3.316 | 4,169 |
| 2023-10-30 | 3.190 | 3.300 | 3.070 | 3.300 | 3.257 | 6,022 |
| 2023-10-27 | 3.190 | 3.190 | 3.080 | 3.080 | 3.040 | 1,391 |
| 2023-10-26 | 3.180 | 3.200 | 3.070 | 3.070 | 3.030 | 3,189 |
| 2023-10-25 | 3.110 | 3.120 | 3.060 | 3.110 | 3.070 | 12,666 |
| 2023-10-24 | 3.070 | 3.120 | 3.070 | 3.110 | 3.070 | 2,288 |
| 2023-10-23 | 3.120 | 3.190 | 3.120 | 3.190 | 3.149 | 41 |
| 2023-10-20 | 3.240 | 3.250 | 3.240 | 3.250 | 3.208 | 358 |
| 2023-10-19 | 3.240 | 3.240 | 3.240 | 3.240 | 3.198 | 25 |
| 2023-10-18 | 3.290 | 3.290 | 3.060 | 3.220 | 3.178 | 2,918 |
| 2023-10-17 | 3.250 | 3.320 | 3.090 | 3.290 | 3.247 | 1,937 |
| 2023-10-16 | 3.380 | 3.400 | 3.180 | 3.220 | 3.178 | 14,622 |
| 2023-10-13 | 3.420 | 3.420 | 3.410 | 3.410 | 3.366 | 142 |
| 2023-10-12 | 3.400 | 3.460 | 3.400 | 3.460 | 3.415 | 26,045 |
| 2023-10-11 | 3.430 | 3.430 | 3.400 | 3.420 | 3.376 | 1,399 |
| 2023-10-10 | 3.460 | 3.460 | 3.460 | 3.460 | 3.415 | 243 |
| 2023-10-09 | 3.430 | 3.460 | 3.430 | 3.460 | 3.415 | 254 |
| 2023-10-06 | 3.450 | 3.510 | 3.440 | 3.510 | 3.465 | 14,517 |
| 2023-10-05 | 3.480 | 3.510 | 3.430 | 3.510 | 3.465 | 1,339 |
| 2023-10-04 | 3.480 | 3.530 | 3.480 | 3.520 | 3.474 | 511 |
| 2023-10-03 | 3.530 | 3.530 | 3.480 | 3.520 | 3.474 | 658 |
| 2023-10-02 | 3.520 | 3.530 | 3.520 | 3.530 | 3.484 | 986 |
| 2023-09-29 | 3.520 | 3.520 | 3.500 | 3.520 | 3.474 | 1,169 |
| 2023-09-28 | 3.510 | 3.520 | 3.470 | 3.480 | 3.435 | 1,839 |
| 2023-09-27 | 3.540 | 3.540 | 3.500 | 3.500 | 3.455 | 4,955 |
| 2023-09-26 | 3.630 | 3.640 | 3.470 | 3.570 | 3.524 | 2,045 |
| 2023-09-25 | 3.690 | 3.780 | 3.460 | 3.780 | 3.731 | 14,347 |
| 2023-09-22 | 3.800 | 3.850 | 3.690 | 3.690 | 3.642 | 5,003 |
| 2023-09-21 | 3.820 | 3.880 | 3.800 | 3.800 | 3.751 | 3,626 |
| 2023-09-20 | 3.820 | 3.890 | 3.820 | 3.890 | 3.840 | 1,797 |
| 2023-09-19 | 3.860 | 3.900 | 3.820 | 3.900 | 3.849 | 2,467 |
| 2023-09-18 | 3.880 | 3.900 | 3.880 | 3.900 | 3.849 | 1,345 |
| 2023-09-15 | 3.890 | 3.890 | 3.860 | 3.860 | 3.810 | 3,440 |
| 2023-09-14 | 3.890 | 3.970 | 3.870 | 3.920 | 3.869 | 1,861 |
| 2023-09-13 | 3.990 | 3.990 | 3.980 | 3.980 | 3.928 | 28 |
| 2023-09-12 | 3.910 | 3.990 | 3.860 | 3.990 | 3.938 | 3,223 |
| 2023-09-11 | 4.000 | 4.000 | 3.890 | 4.000 | 3.948 | 1,443 |
| 2023-09-08 | 4.000 | 4.000 | 4.000 | 4.000 | 3.948 | 26 |
| 2023-09-07 | 3.920 | 4.000 | 3.860 | 4.000 | 3.948 | 1,268 |
| 2023-09-06 | 4.000 | 4.000 | 3.910 | 4.000 | 3.948 | 434 |
| 2023-09-05 | 4.000 | 4.000 | 4.000 | 4.000 | 3.948 | 258 |
| 2023-09-04 | 4.000 | 4.000 | 3.950 | 4.000 | 3.948 | 616 |
| 2023-09-01 | 3.960 | 4.000 | 3.930 | 4.000 | 3.948 | 1,759 |
| 2023-08-31 | 3.990 | 4.000 | 3.950 | 4.000 | 3.948 | 587 |
| 2023-08-30 | 4.000 | 4.000 | 3.990 | 4.000 | 3.948 | 284 |
| 2023-08-29 | 4.000 | 4.010 | 3.950 | 3.950 | 3.899 | 2,036 |
| 2023-08-28 | 4.040 | 4.040 | 4.000 | 4.040 | 3.988 | 263 |
| 2023-08-24 | 3.960 | 4.040 | 3.960 | 4.040 | 3.988 | 66 |
| 2023-08-23 | 3.980 | 4.040 | 3.930 | 4.040 | 3.988 | 935 |
| 2023-08-22 | 4.030 | 4.050 | 3.980 | 4.050 | 3.998 | 68 |
| 2023-08-21 | 4.040 | 4.050 | 3.940 | 4.050 | 3.998 | 355 |
| 2023-08-18 | 4.040 | 4.050 | 3.930 | 4.050 | 3.998 | 355 |
| 2023-08-17 | 4.050 | 4.050 | 4.040 | 4.050 | 3.998 | 183 |
| 2023-08-16 | 4.070 | 4.080 | 3.950 | 4.050 | 3.998 | 1,387 |
| 2023-08-15 | 3.940 | 4.080 | 3.900 | 3.910 | 3.859 | 4,906 |
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.