Gascogne SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-22 | 4.010 | 4.150 | 4.010 | 4.150 | 4.096 | 4 |
| 2023-05-19 | 4.150 | 4.150 | 4.150 | 4.150 | 4.096 | 1 |
| 2023-05-18 | 4.110 | 4.150 | 4.110 | 4.150 | 4.096 | 881 |
| 2023-05-17 | 4.140 | 4.140 | 3.960 | 4.140 | 4.086 | 731 |
| 2023-05-16 | 3.950 | 4.140 | 3.950 | 4.140 | 4.086 | 5,871 |
| 2023-05-15 | 4.100 | 4.110 | 4.100 | 4.110 | 4.057 | 51 |
| 2023-05-12 | 4.110 | 4.110 | 3.960 | 4.110 | 4.057 | 7,509 |
| 2023-05-11 | 4.100 | 4.110 | 4.100 | 4.110 | 4.057 | 1,216 |
| 2023-05-10 | 4.040 | 4.080 | 3.970 | 4.080 | 4.027 | 2,341 |
| 2023-05-09 | 3.980 | 4.070 | 3.980 | 4.070 | 4.017 | 214 |
| 2023-05-08 | 4.090 | 4.090 | 4.090 | 4.090 | 4.037 | 608 |
| 2023-05-05 | 4.080 | 4.080 | 3.950 | 4.070 | 4.017 | 837 |
| 2023-05-04 | 3.940 | 4.080 | 3.940 | 4.050 | 3.998 | 808 |
| 2023-05-02 | 4.060 | 4.090 | 3.930 | 4.090 | 4.037 | 3,131 |
| 2023-04-28 | 4.080 | 4.110 | 4.050 | 4.110 | 4.057 | 2,509 |
| 2023-04-27 | 4.050 | 4.090 | 4.050 | 4.090 | 4.037 | 942 |
| 2023-04-26 | 4.100 | 4.100 | 4.050 | 4.100 | 4.047 | 741 |
| 2023-04-25 | 4.080 | 4.080 | 4.080 | 4.080 | 4.027 | 543 |
| 2023-04-24 | 4.080 | 4.190 | 4.080 | 4.190 | 4.136 | 2,458 |
| 2023-04-21 | 4.200 | 4.200 | 4.090 | 4.200 | 4.146 | 746 |
| 2023-04-20 | 4.200 | 4.240 | 4.070 | 4.210 | 4.155 | 1,323 |
| 2023-04-19 | 4.090 | 4.150 | 4.020 | 4.150 | 4.096 | 4,242 |
| 2023-04-18 | 4.070 | 4.080 | 4.000 | 4.080 | 4.027 | 3,349 |
| 2023-04-17 | 4.100 | 4.210 | 3.980 | 4.070 | 4.017 | 6,236 |
| 2023-04-14 | 4.190 | 4.230 | 4.070 | 4.140 | 4.086 | 3,484 |
| 2023-04-13 | 4.150 | 4.230 | 4.130 | 4.130 | 4.077 | 233 |
| 2023-04-12 | 4.100 | 4.190 | 4.050 | 4.160 | 4.106 | 12,867 |
| 2023-04-11 | 4.250 | 4.290 | 4.090 | 4.090 | 4.037 | 2,216 |
| 2023-04-06 | 4.300 | 4.330 | 4.230 | 4.300 | 4.244 | 4,024 |
| 2023-04-05 | 4.390 | 4.390 | 4.210 | 4.370 | 4.313 | 1,940 |
| 2023-04-04 | 4.330 | 4.480 | 4.260 | 4.260 | 4.205 | 15,639 |
| 2023-04-03 | 4.000 | 4.150 | 3.950 | 4.150 | 4.096 | 23,533 |
| 2023-03-31 | 4.180 | 4.200 | 4.080 | 4.080 | 4.027 | 451 |
| 2023-03-30 | 4.190 | 4.190 | 4.190 | 4.190 | 4.136 | 202 |
| 2023-03-29 | 4.190 | 4.200 | 4.080 | 4.190 | 4.136 | 2,928 |
| 2023-03-28 | 4.170 | 4.190 | 4.170 | 4.190 | 4.136 | 274 |
| 2023-03-27 | 4.170 | 4.190 | 4.170 | 4.170 | 4.116 | 1,744 |
| 2023-03-24 | 4.080 | 4.170 | 4.080 | 4.170 | 4.116 | 2,910 |
| 2023-03-23 | 4.130 | 4.270 | 4.080 | 4.270 | 4.215 | 6,106 |
| 2023-03-22 | 4.120 | 4.190 | 4.120 | 4.190 | 4.136 | 336 |
| 2023-03-21 | 4.150 | 4.200 | 4.100 | 4.100 | 4.047 | 1,822 |
| 2023-03-20 | 4.140 | 4.220 | 4.110 | 4.170 | 4.116 | 1,160 |
| 2023-03-17 | 4.150 | 4.220 | 4.120 | 4.220 | 4.165 | 2,017 |
| 2023-03-16 | 4.080 | 4.220 | 4.070 | 4.220 | 4.165 | 4,865 |
| 2023-03-15 | 4.200 | 4.210 | 4.080 | 4.200 | 4.146 | 2,055 |
| 2023-03-14 | 4.190 | 4.200 | 4.090 | 4.200 | 4.146 | 2,214 |
| 2023-03-13 | 4.160 | 4.190 | 4.070 | 4.190 | 4.136 | 2,729 |
| 2023-03-10 | 4.180 | 4.200 | 4.050 | 4.120 | 4.067 | 3,469 |
| 2023-03-09 | 4.180 | 4.250 | 4.150 | 4.200 | 4.146 | 2,230 |
| 2023-03-08 | 4.270 | 4.280 | 4.150 | 4.250 | 4.195 | 7,418 |
| 2023-03-07 | 4.280 | 4.280 | 4.150 | 4.280 | 4.225 | 1,292 |
| 2023-03-06 | 4.300 | 4.300 | 4.060 | 4.280 | 4.225 | 3,002 |
| 2023-03-03 | 4.300 | 4.310 | 4.200 | 4.310 | 4.254 | 731 |
| 2023-03-02 | 4.300 | 4.310 | 4.250 | 4.250 | 4.195 | 5,763 |
| 2023-03-01 | 4.300 | 4.300 | 4.250 | 4.300 | 4.244 | 540 |
| 2023-02-28 | 4.270 | 4.300 | 4.270 | 4.300 | 4.244 | 2,082 |
| 2023-02-27 | 4.230 | 4.270 | 4.140 | 4.270 | 4.215 | 1,200 |
| 2023-02-24 | 4.290 | 4.290 | 4.140 | 4.270 | 4.215 | 1,141 |
| 2023-02-23 | 4.330 | 4.330 | 4.000 | 4.020 | 3.968 | 7,990 |
| 2023-02-22 | 4.220 | 4.340 | 4.200 | 4.340 | 4.284 | 2,129 |
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.