Gascogne SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-21 | 4.340 | 4.340 | 4.220 | 4.220 | 4.165 | 705 |
| 2023-02-20 | 4.390 | 4.390 | 4.220 | 4.380 | 4.323 | 2,874 |
| 2023-02-17 | 4.350 | 4.390 | 4.220 | 4.390 | 4.333 | 169 |
| 2023-02-16 | 4.280 | 4.350 | 4.200 | 4.350 | 4.294 | 9,039 |
| 2023-02-15 | 4.350 | 4.350 | 4.230 | 4.350 | 4.294 | 2,631 |
| 2023-02-14 | 4.300 | 4.350 | 4.300 | 4.350 | 4.294 | 2,632 |
| 2023-02-13 | 4.260 | 4.380 | 4.260 | 4.360 | 4.304 | 1,256 |
| 2023-02-10 | 4.390 | 4.400 | 4.280 | 4.400 | 4.343 | 1,537 |
| 2023-02-09 | 4.290 | 4.400 | 4.270 | 4.350 | 4.294 | 3,226 |
| 2023-02-08 | 4.260 | 4.400 | 4.260 | 4.400 | 4.343 | 2,837 |
| 2023-02-07 | 4.310 | 4.400 | 4.260 | 4.400 | 4.343 | 1,152 |
| 2023-02-06 | 4.310 | 4.400 | 4.310 | 4.400 | 4.343 | 1,805 |
| 2023-02-03 | 4.320 | 4.420 | 4.310 | 4.420 | 4.363 | 397 |
| 2023-02-02 | 4.310 | 4.420 | 4.310 | 4.420 | 4.363 | 782 |
| 2023-02-01 | 4.350 | 4.420 | 4.310 | 4.310 | 4.254 | 2,623 |
| 2023-01-31 | 4.400 | 4.420 | 4.360 | 4.360 | 4.304 | 831 |
| 2023-01-30 | 4.400 | 4.420 | 4.400 | 4.420 | 4.363 | 314 |
| 2023-01-27 | 4.410 | 4.410 | 4.320 | 4.410 | 4.353 | 428 |
| 2023-01-26 | 4.310 | 4.410 | 4.310 | 4.410 | 4.353 | 1,748 |
| 2023-01-25 | 4.410 | 4.410 | 4.380 | 4.400 | 4.343 | 1,678 |
| 2023-01-24 | 4.410 | 4.410 | 4.400 | 4.410 | 4.353 | 1,843 |
| 2023-01-23 | 4.400 | 4.410 | 4.400 | 4.400 | 4.343 | 1,728 |
| 2023-01-20 | 4.410 | 4.430 | 4.400 | 4.400 | 4.343 | 1,032 |
| 2023-01-19 | 4.450 | 4.450 | 4.400 | 4.440 | 4.382 | 782 |
| 2023-01-18 | 4.370 | 4.480 | 4.360 | 4.470 | 4.412 | 3,518 |
| 2023-01-17 | 4.360 | 4.490 | 4.360 | 4.450 | 4.392 | 7,791 |
| 2023-01-16 | 4.460 | 4.460 | 4.360 | 4.440 | 4.382 | 914 |
| 2023-01-13 | 4.450 | 4.450 | 4.350 | 4.350 | 4.294 | 1,378 |
| 2023-01-12 | 4.450 | 4.450 | 4.330 | 4.450 | 4.392 | 1,485 |
| 2023-01-11 | 4.350 | 4.450 | 4.350 | 4.450 | 4.392 | 2,378 |
| 2023-01-10 | 4.440 | 4.450 | 4.380 | 4.450 | 4.392 | 1,994 |
| 2023-01-09 | 4.450 | 4.450 | 4.400 | 4.420 | 4.363 | 651 |
| 2023-01-06 | 4.430 | 4.450 | 4.400 | 4.450 | 4.392 | 2,271 |
| 2023-01-05 | 4.450 | 4.450 | 4.400 | 4.450 | 4.392 | 704 |
| 2023-01-04 | 4.480 | 4.480 | 4.300 | 4.440 | 4.382 | 4,802 |
| 2023-01-03 | 4.480 | 4.500 | 4.460 | 4.480 | 4.422 | 7,941 |
| 2023-01-02 | 4.420 | 4.490 | 4.300 | 4.430 | 4.373 | 7,635 |
| 2022-12-30 | 4.420 | 4.470 | 4.350 | 4.470 | 4.412 | 4,118 |
| 2022-12-29 | 4.420 | 4.420 | 4.410 | 4.420 | 4.363 | 481 |
| 2022-12-28 | 4.400 | 4.420 | 4.350 | 4.350 | 4.294 | 2,154 |
| 2022-12-27 | 4.410 | 4.420 | 4.400 | 4.420 | 4.363 | 2,619 |
| 2022-12-23 | 4.400 | 4.400 | 4.390 | 4.400 | 4.343 | 461 |
| 2022-12-22 | 4.350 | 4.400 | 4.350 | 4.400 | 4.343 | 2,618 |
| 2022-12-21 | 4.300 | 4.400 | 4.300 | 4.400 | 4.343 | 1,548 |
| 2022-12-20 | 4.300 | 4.360 | 4.300 | 4.360 | 4.304 | 6,345 |
| 2022-12-19 | 4.300 | 4.390 | 4.110 | 4.390 | 4.333 | 10,453 |
| 2022-12-16 | 4.390 | 4.390 | 4.300 | 4.300 | 4.244 | 288 |
| 2022-12-15 | 4.430 | 4.430 | 4.300 | 4.370 | 4.313 | 6,964 |
| 2022-12-14 | 4.380 | 4.440 | 4.380 | 4.440 | 4.382 | 1,497 |
| 2022-12-13 | 4.410 | 4.440 | 4.350 | 4.420 | 4.363 | 2,427 |
| 2022-12-12 | 4.430 | 4.430 | 4.300 | 4.430 | 4.373 | 5,963 |
| 2022-12-09 | 4.440 | 4.440 | 4.360 | 4.440 | 4.382 | 2,369 |
| 2022-12-08 | 4.410 | 4.430 | 4.350 | 4.420 | 4.363 | 4,014 |
| 2022-12-07 | 4.440 | 4.470 | 4.310 | 4.440 | 4.382 | 11,790 |
| 2022-12-06 | 4.360 | 4.450 | 4.310 | 4.420 | 4.363 | 3,246 |
| 2022-12-05 | 4.300 | 4.480 | 4.270 | 4.310 | 4.254 | 18,993 |
| 2022-12-02 | 4.250 | 4.300 | 4.110 | 4.300 | 4.244 | 5,605 |
| 2022-12-01 | 4.230 | 4.260 | 4.140 | 4.260 | 4.205 | 4,345 |
| 2022-11-30 | 4.150 | 4.200 | 4.140 | 4.200 | 4.146 | 1,907 |
| 2022-11-29 | 4.230 | 4.230 | 4.150 | 4.150 | 4.096 | 3,420 |
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.