Gascogne SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 3.510 | 3.580 | 3.510 | 3.510 | 3.465 | 1,613 |
| 2022-09-02 | 3.650 | 3.650 | 3.500 | 3.600 | 3.553 | 4,048 |
| 2022-09-01 | 3.720 | 3.720 | 3.420 | 3.500 | 3.455 | 6,365 |
| 2022-08-31 | 3.720 | 3.720 | 3.600 | 3.700 | 3.652 | 4,345 |
| 2022-08-30 | 3.710 | 3.730 | 3.640 | 3.710 | 3.662 | 2,060 |
| 2022-08-29 | 3.570 | 3.750 | 3.570 | 3.620 | 3.573 | 7,880 |
| 2022-08-26 | 3.550 | 3.700 | 3.550 | 3.670 | 3.622 | 2,619 |
| 2022-08-25 | 3.710 | 3.730 | 3.550 | 3.670 | 3.622 | 7,396 |
| 2022-08-24 | 3.630 | 3.800 | 3.530 | 3.610 | 3.563 | 20,716 |
| 2022-08-23 | 3.750 | 3.790 | 3.530 | 3.680 | 3.632 | 13,464 |
| 2022-08-22 | 3.500 | 3.760 | 3.480 | 3.760 | 3.711 | 10,558 |
| 2022-08-19 | 3.590 | 3.600 | 3.500 | 3.500 | 3.455 | 2,472 |
| 2022-08-18 | 3.600 | 3.600 | 3.550 | 3.600 | 3.553 | 5,294 |
| 2022-08-17 | 3.570 | 3.590 | 3.550 | 3.550 | 3.504 | 2,105 |
| 2022-08-16 | 3.550 | 3.640 | 3.500 | 3.630 | 3.583 | 2,991 |
| 2022-08-15 | 3.590 | 3.590 | 3.590 | 3.590 | 3.544 | 549 |
| 2022-08-12 | 3.500 | 3.590 | 3.450 | 3.510 | 3.465 | 4,961 |
| 2022-08-11 | 3.590 | 3.740 | 3.510 | 3.660 | 3.613 | 1,394 |
| 2022-08-10 | 3.500 | 3.740 | 3.500 | 3.730 | 3.682 | 2,943 |
| 2022-08-09 | 3.470 | 3.590 | 3.460 | 3.580 | 3.534 | 989 |
| 2022-08-08 | 3.600 | 3.600 | 3.460 | 3.590 | 3.544 | 687 |
| 2022-08-05 | 3.480 | 3.600 | 3.480 | 3.600 | 3.553 | 1,102 |
| 2022-08-04 | 3.480 | 3.600 | 3.480 | 3.600 | 3.553 | 1,544 |
| 2022-08-03 | 3.600 | 3.600 | 3.460 | 3.600 | 3.553 | 6,336 |
| 2022-08-02 | 3.900 | 3.910 | 3.600 | 3.600 | 3.553 | 12,256 |
| 2022-08-01 | 4.000 | 4.100 | 3.600 | 3.950 | 3.899 | 33,745 |
| 2022-07-29 | 3.580 | 3.990 | 3.410 | 3.980 | 3.928 | 19,668 |
| 2022-07-28 | 3.350 | 3.580 | 3.280 | 3.580 | 3.534 | 13,475 |
| 2022-07-27 | 3.330 | 3.360 | 3.190 | 3.360 | 3.316 | 735 |
| 2022-07-26 | 3.300 | 3.320 | 3.300 | 3.320 | 3.277 | 1,830 |
| 2022-07-25 | 3.320 | 3.330 | 3.210 | 3.300 | 3.257 | 2,213 |
| 2022-07-22 | 3.200 | 3.320 | 3.200 | 3.320 | 3.277 | 304 |
| 2022-07-21 | 3.320 | 3.320 | 3.210 | 3.320 | 3.277 | 300 |
| 2022-07-20 | 3.230 | 3.320 | 3.160 | 3.160 | 3.119 | 11,071 |
| 2022-07-19 | 3.170 | 3.230 | 3.150 | 3.220 | 3.178 | 1,474 |
| 2022-07-18 | 3.120 | 3.240 | 3.120 | 3.230 | 3.188 | 1,777 |
| 2022-07-15 | 3.200 | 3.220 | 3.200 | 3.220 | 3.178 | 520 |
| 2022-07-14 | 3.100 | 3.200 | 3.100 | 3.200 | 3.159 | 211 |
| 2022-07-13 | 3.200 | 3.200 | 3.080 | 3.100 | 3.060 | 1,469 |
| 2022-07-12 | 3.140 | 3.200 | 3.140 | 3.200 | 3.159 | 583 |
| 2022-07-11 | 3.150 | 3.200 | 3.130 | 3.200 | 3.159 | 416 |
| 2022-07-08 | 3.190 | 3.200 | 3.170 | 3.200 | 3.159 | 831 |
| 2022-07-07 | 3.170 | 3.180 | 3.030 | 3.180 | 3.139 | 21,772 |
| 2022-07-06 | 3.160 | 3.180 | 3.160 | 3.180 | 3.139 | 1,358 |
| 2022-07-05 | 3.070 | 3.130 | 3.060 | 3.130 | 3.089 | 1,297 |
| 2022-07-04 | 3.110 | 3.190 | 3.010 | 3.130 | 3.089 | 2,363 |
| 2022-07-01 | 3.240 | 3.290 | 3.060 | 3.190 | 3.149 | 3,238 |
| 2022-06-30 | 3.210 | 3.210 | 3.110 | 3.190 | 3.149 | 1,285 |
| 2022-06-29 | 3.110 | 3.210 | 3.110 | 3.210 | 3.168 | 356 |
| 2022-06-28 | 3.170 | 3.200 | 3.170 | 3.200 | 3.159 | 295 |
| 2022-06-27 | 3.210 | 3.210 | 3.110 | 3.190 | 3.149 | 811 |
| 2022-06-24 | 3.200 | 3.240 | 3.050 | 3.050 | 3.011 | 2,119 |
| 2022-06-23 | 3.100 | 3.260 | 3.000 | 3.240 | 3.198 | 187 |
| 2022-06-22 | 3.080 | 3.220 | 3.000 | 3.220 | 3.178 | 6,023 |
| 2022-06-21 | 3.250 | 3.250 | 3.090 | 3.150 | 3.109 | 1,551 |
| 2022-06-20 | 3.090 | 3.240 | 3.080 | 3.180 | 3.139 | 2,886 |
| 2022-06-17 | 3.160 | 3.200 | 3.140 | 3.200 | 3.159 | 2,360 |
| 2022-06-16 | 3.270 | 3.270 | 3.140 | 3.180 | 3.139 | 3,775 |
| 2022-06-15 | 3.200 | 3.290 | 3.140 | 3.270 | 3.228 | 6,496 |
| 2022-06-14 | 3.310 | 3.480 | 3.180 | 3.300 | 3.257 | 3,883 |
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.