Gascogne SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 4.190 | 4.230 | 4.140 | 4.230 | 4.175 | 2,885 |
| 2022-11-25 | 4.100 | 4.200 | 4.100 | 4.200 | 4.146 | 4,192 |
| 2022-11-24 | 3.880 | 4.260 | 3.880 | 4.200 | 4.146 | 11,657 |
| 2022-11-23 | 3.920 | 3.950 | 3.880 | 3.950 | 3.899 | 3,758 |
| 2022-11-22 | 3.940 | 3.950 | 3.870 | 3.870 | 3.820 | 2,059 |
| 2022-11-21 | 3.930 | 3.940 | 3.870 | 3.930 | 3.879 | 5,771 |
| 2022-11-18 | 3.950 | 3.950 | 3.930 | 3.950 | 3.899 | 1,043 |
| 2022-11-17 | 3.910 | 3.950 | 3.910 | 3.950 | 3.899 | 305 |
| 2022-11-16 | 3.950 | 3.950 | 3.910 | 3.950 | 3.899 | 1,384 |
| 2022-11-15 | 3.950 | 3.950 | 3.930 | 3.940 | 3.889 | 12,596 |
| 2022-11-14 | 3.930 | 3.950 | 3.930 | 3.950 | 3.899 | 5,409 |
| 2022-11-11 | 3.870 | 3.920 | 3.870 | 3.920 | 3.869 | 6,700 |
| 2022-11-10 | 3.840 | 3.870 | 3.800 | 3.870 | 3.820 | 4,244 |
| 2022-11-09 | 3.830 | 3.830 | 3.750 | 3.750 | 3.701 | 10,364 |
| 2022-11-08 | 3.820 | 3.820 | 3.670 | 3.670 | 3.622 | 2,411 |
| 2022-11-07 | 3.780 | 3.820 | 3.780 | 3.820 | 3.771 | 1,043 |
| 2022-11-04 | 3.820 | 3.820 | 3.810 | 3.820 | 3.771 | 557 |
| 2022-11-03 | 3.680 | 3.830 | 3.680 | 3.780 | 3.731 | 1,518 |
| 2022-11-02 | 3.780 | 3.800 | 3.650 | 3.650 | 3.603 | 1,217 |
| 2022-11-01 | 3.800 | 3.800 | 3.660 | 3.800 | 3.751 | 300 |
| 2022-10-31 | 3.750 | 3.800 | 3.620 | 3.710 | 3.662 | 2,313 |
| 2022-10-28 | 3.750 | 3.800 | 3.750 | 3.800 | 3.751 | 464 |
| 2022-10-27 | 3.770 | 3.850 | 3.770 | 3.800 | 3.751 | 1,628 |
| 2022-10-26 | 3.750 | 3.850 | 3.750 | 3.850 | 3.800 | 6,979 |
| 2022-10-25 | 3.690 | 3.720 | 3.650 | 3.650 | 3.603 | 1,711 |
| 2022-10-24 | 3.640 | 3.700 | 3.640 | 3.700 | 3.652 | 3,855 |
| 2022-10-21 | 3.600 | 3.640 | 3.560 | 3.630 | 3.583 | 3,320 |
| 2022-10-20 | 3.580 | 3.590 | 3.460 | 3.570 | 3.524 | 759 |
| 2022-10-19 | 3.500 | 3.580 | 3.500 | 3.580 | 3.534 | 213 |
| 2022-10-18 | 3.500 | 3.590 | 3.460 | 3.500 | 3.455 | 2,589 |
| 2022-10-17 | 3.470 | 3.590 | 3.460 | 3.590 | 3.544 | 613 |
| 2022-10-14 | 3.580 | 3.590 | 3.560 | 3.590 | 3.544 | 335 |
| 2022-10-13 | 3.540 | 3.600 | 3.400 | 3.570 | 3.524 | 2,008 |
| 2022-10-12 | 3.610 | 3.610 | 3.370 | 3.500 | 3.455 | 2,020 |
| 2022-10-11 | 3.610 | 3.610 | 3.550 | 3.550 | 3.504 | 182 |
| 2022-10-10 | 3.610 | 3.610 | 3.580 | 3.610 | 3.563 | 1,731 |
| 2022-10-07 | 3.650 | 3.650 | 3.610 | 3.640 | 3.593 | 283 |
| 2022-10-06 | 3.680 | 3.680 | 3.610 | 3.610 | 3.563 | 377 |
| 2022-10-05 | 3.630 | 3.690 | 3.610 | 3.690 | 3.642 | 1,538 |
| 2022-10-04 | 3.740 | 3.750 | 3.620 | 3.720 | 3.672 | 2,382 |
| 2022-10-03 | 3.500 | 3.790 | 3.500 | 3.750 | 3.701 | 16,892 |
| 2022-09-30 | 3.490 | 3.500 | 3.280 | 3.500 | 3.455 | 238 |
| 2022-09-29 | 3.260 | 3.480 | 3.260 | 3.460 | 3.415 | 1,839 |
| 2022-09-28 | 3.490 | 3.490 | 3.250 | 3.480 | 3.435 | 469 |
| 2022-09-27 | 3.320 | 3.500 | 3.250 | 3.500 | 3.455 | 4,534 |
| 2022-09-26 | 3.250 | 3.320 | 3.220 | 3.220 | 3.178 | 2,744 |
| 2022-09-23 | 3.290 | 3.420 | 3.260 | 3.270 | 3.228 | 1,069 |
| 2022-09-22 | 3.330 | 3.430 | 3.260 | 3.420 | 3.376 | 2,365 |
| 2022-09-21 | 3.440 | 3.440 | 3.260 | 3.430 | 3.386 | 2,818 |
| 2022-09-20 | 3.230 | 3.540 | 3.220 | 3.440 | 3.395 | 2,217 |
| 2022-09-19 | 3.590 | 3.590 | 3.220 | 3.220 | 3.178 | 5,159 |
| 2022-09-16 | 3.420 | 3.560 | 3.400 | 3.550 | 3.504 | 1,538 |
| 2022-09-15 | 3.500 | 3.560 | 3.400 | 3.490 | 3.445 | 7,336 |
| 2022-09-14 | 3.560 | 3.560 | 3.500 | 3.500 | 3.455 | 1,930 |
| 2022-09-13 | 3.550 | 3.590 | 3.550 | 3.590 | 3.544 | 702 |
| 2022-09-12 | 3.550 | 3.560 | 3.510 | 3.560 | 3.514 | 637 |
| 2022-09-09 | 3.550 | 3.560 | 3.510 | 3.510 | 3.465 | 456 |
| 2022-09-08 | 3.600 | 3.600 | 3.500 | 3.550 | 3.504 | 3,790 |
| 2022-09-07 | 3.510 | 3.580 | 3.510 | 3.580 | 3.534 | 89 |
| 2022-09-06 | 3.530 | 3.580 | 3.530 | 3.580 | 3.534 | 647 |
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.