Gascogne SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-15 | 3.940 | 4.080 | 3.900 | 3.910 | 3.859 | 4,906 |
| 2023-08-14 | 4.000 | 4.000 | 3.950 | 3.980 | 3.928 | 1,274 |
| 2023-08-11 | 4.080 | 4.080 | 3.970 | 4.080 | 4.027 | 51 |
| 2023-08-10 | 4.070 | 4.080 | 4.070 | 4.080 | 4.027 | 1,013 |
| 2023-08-09 | 4.050 | 4.070 | 4.050 | 4.070 | 4.017 | 122 |
| 2023-08-07 | 4.070 | 4.070 | 3.990 | 4.070 | 4.017 | 183 |
| 2023-08-04 | 4.000 | 4.080 | 4.000 | 4.070 | 4.017 | 1,982 |
| 2023-08-03 | 4.020 | 4.090 | 3.990 | 4.070 | 4.017 | 1,775 |
| 2023-08-02 | 3.970 | 4.090 | 3.970 | 4.090 | 4.037 | 2,468 |
| 2023-08-01 | 4.060 | 4.130 | 3.960 | 4.130 | 4.077 | 1,001 |
| 2023-07-31 | 4.120 | 4.140 | 4.060 | 4.060 | 4.007 | 811 |
| 2023-07-28 | 4.060 | 4.140 | 4.050 | 4.140 | 4.086 | 2,129 |
| 2023-07-27 | 4.120 | 4.140 | 4.120 | 4.140 | 4.086 | 456 |
| 2023-07-26 | 4.020 | 4.130 | 4.020 | 4.130 | 4.077 | 1,371 |
| 2023-07-25 | 4.080 | 4.120 | 4.050 | 4.120 | 4.067 | 3,058 |
| 2023-07-24 | 3.970 | 4.090 | 3.940 | 4.080 | 4.027 | 2,663 |
| 2023-07-21 | 4.000 | 4.100 | 3.950 | 4.100 | 4.047 | 1,204 |
| 2023-07-20 | 4.100 | 4.100 | 4.100 | 4.100 | 4.047 | 5 |
| 2023-07-19 | 4.000 | 4.100 | 3.960 | 4.100 | 4.047 | 502 |
| 2023-07-18 | 4.010 | 4.100 | 4.010 | 4.100 | 4.047 | 182 |
| 2023-07-17 | 4.010 | 4.120 | 4.010 | 4.110 | 4.057 | 1,247 |
| 2023-07-14 | 4.030 | 4.140 | 4.020 | 4.130 | 4.077 | 3,185 |
| 2023-07-13 | 4.110 | 4.140 | 4.110 | 4.140 | 4.086 | 1,093 |
| 2023-07-12 | 3.950 | 4.120 | 3.950 | 4.120 | 4.067 | 3,627 |
| 2023-07-11 | 3.970 | 4.120 | 3.970 | 4.120 | 4.067 | 253 |
| 2023-07-10 | 3.960 | 4.120 | 3.960 | 4.120 | 4.067 | 600 |
| 2023-07-07 | 4.120 | 4.120 | 3.960 | 4.110 | 4.057 | 1,493 |
| 2023-07-06 | 3.990 | 4.120 | 3.970 | 3.980 | 3.928 | 291 |
| 2023-07-05 | 4.040 | 4.120 | 4.040 | 4.120 | 4.067 | 34,800 |
| 2023-07-04 | 3.960 | 4.040 | 3.950 | 4.040 | 3.988 | 5,829 |
| 2023-07-03 | 3.970 | 4.020 | 3.920 | 4.000 | 3.948 | 1,863 |
| 2023-06-30 | 4.000 | 4.070 | 3.920 | 4.040 | 3.988 | 1,718 |
| 2023-06-29 | 4.100 | 4.100 | 4.000 | 4.060 | 4.007 | 3,974 |
| 2023-06-28 | 4.130 | 4.140 | 4.130 | 4.140 | 4.086 | 101 |
| 2023-06-27 | 4.150 | 4.150 | 4.010 | 4.010 | 3.958 | 1,021 |
| 2023-06-26 | 4.080 | 4.150 | 4.080 | 4.080 | 4.027 | 608 |
| 2023-06-23 | 4.050 | 4.150 | 4.030 | 4.150 | 4.096 | 1,396 |
| 2023-06-22 | 4.150 | 4.150 | 4.150 | 4.150 | 4.096 | 28 |
| 2023-06-21 | 4.100 | 4.150 | 4.030 | 4.150 | 4.096 | 1,238 |
| 2023-06-20 | 4.110 | 4.150 | 4.100 | 4.150 | 4.096 | 2,882 |
| 2023-06-19 | 4.150 | 4.150 | 4.100 | 4.100 | 4.047 | 12,680 |
| 2023-06-16 | 4.030 | 4.120 | 4.030 | 4.030 | 3.978 | 138 |
| 2023-06-15 | 4.080 | 4.120 | 4.000 | 4.120 | 4.067 | 3,240 |
| 2023-06-14 | 4.100 | 4.120 | 4.100 | 4.120 | 4.067 | 631 |
| 2023-06-13 | 4.100 | 4.100 | 4.010 | 4.100 | 4.047 | 4,160 |
| 2023-06-12 | 3.910 | 4.100 | 3.910 | 4.100 | 4.047 | 1,830 |
| 2023-06-09 | 4.000 | 4.090 | 4.000 | 4.090 | 4.037 | 927 |
| 2023-06-08 | 3.970 | 4.080 | 3.900 | 4.080 | 4.027 | 1,699 |
| 2023-06-07 | 4.080 | 4.080 | 3.960 | 4.080 | 4.027 | 1,146 |
| 2023-06-06 | 4.080 | 4.080 | 3.930 | 4.080 | 4.027 | 323 |
| 2023-06-05 | 4.150 | 4.150 | 4.150 | 4.150 | 4.096 | 3,039 |
| 2023-06-02 | 3.850 | 4.180 | 3.850 | 4.180 | 4.126 | 1,997 |
| 2023-06-01 | 4.070 | 4.190 | 3.810 | 4.190 | 4.136 | 2,092 |
| 2023-05-31 | 3.930 | 4.110 | 3.860 | 4.110 | 4.057 | 4,087 |
| 2023-05-30 | 4.110 | 4.110 | 4.110 | 4.110 | 4.057 | 56 |
| 2023-05-29 | 3.940 | 4.120 | 3.940 | 4.120 | 4.067 | 63 |
| 2023-05-26 | 3.950 | 4.120 | 3.950 | 4.120 | 4.067 | 31 |
| 2023-05-25 | 3.980 | 4.120 | 3.950 | 4.120 | 4.067 | 974 |
| 2023-05-24 | 4.010 | 4.110 | 3.980 | 4.110 | 4.057 | 2,273 |
| 2023-05-23 | 4.150 | 4.150 | 4.020 | 4.150 | 4.096 | 1,287 |
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.