Gascogne SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 3.620 | 3.620 | 3.300 | 3.530 | 3.484 | 6,922 |
| 2022-06-10 | 3.620 | 3.620 | 3.590 | 3.620 | 3.573 | 1,507 |
| 2022-06-09 | 3.500 | 3.620 | 3.500 | 3.620 | 3.573 | 2,986 |
| 2022-06-08 | 3.580 | 3.580 | 3.510 | 3.580 | 3.534 | 503 |
| 2022-06-07 | 3.550 | 3.580 | 3.480 | 3.580 | 3.534 | 405 |
| 2022-06-06 | 3.560 | 3.570 | 3.460 | 3.570 | 3.524 | 219 |
| 2022-06-03 | 3.450 | 3.580 | 3.450 | 3.580 | 3.534 | 817 |
| 2022-06-02 | 3.550 | 3.580 | 3.550 | 3.580 | 3.534 | 512 |
| 2022-06-01 | 3.480 | 3.500 | 3.450 | 3.500 | 3.455 | 1,146 |
| 2022-05-31 | 3.440 | 3.540 | 3.420 | 3.540 | 3.494 | 1,348 |
| 2022-05-30 | 3.500 | 3.500 | 3.440 | 3.490 | 3.445 | 295 |
| 2022-05-25 | 3.420 | 3.500 | 3.410 | 3.500 | 3.455 | 286 |
| 2022-05-24 | 3.400 | 3.490 | 3.400 | 3.420 | 3.376 | 510 |
| 2022-05-23 | 3.370 | 3.540 | 3.370 | 3.540 | 3.494 | 672 |
| 2022-05-20 | 3.400 | 3.530 | 3.370 | 3.530 | 3.484 | 36 |
| 2022-05-19 | 3.400 | 3.500 | 3.370 | 3.500 | 3.455 | 624 |
| 2022-05-18 | 3.400 | 3.540 | 3.400 | 3.400 | 3.356 | 117 |
| 2022-05-17 | 3.450 | 3.540 | 3.400 | 3.540 | 3.494 | 696 |
| 2022-05-16 | 3.500 | 3.500 | 3.450 | 3.460 | 3.415 | 634 |
| 2022-05-13 | 3.530 | 3.540 | 3.530 | 3.540 | 3.494 | 357 |
| 2022-05-12 | 3.600 | 3.600 | 3.380 | 3.540 | 3.494 | 2,543 |
| 2022-05-11 | 3.540 | 3.690 | 3.520 | 3.660 | 3.613 | 2,538 |
| 2022-05-10 | 3.680 | 3.680 | 3.540 | 3.540 | 3.494 | 1,586 |
| 2022-05-09 | 3.680 | 3.690 | 3.550 | 3.690 | 3.642 | 2,473 |
| 2022-05-06 | 3.660 | 3.690 | 3.540 | 3.690 | 3.642 | 2,719 |
| 2022-05-05 | 3.650 | 3.680 | 3.520 | 3.680 | 3.632 | 3,325 |
| 2022-05-04 | 3.500 | 3.680 | 3.500 | 3.520 | 3.474 | 6,000 |
| 2022-05-03 | 3.600 | 3.620 | 3.400 | 3.500 | 3.455 | 2,212 |
| 2022-05-02 | 3.580 | 3.600 | 3.380 | 3.600 | 3.553 | 1,076 |
| 2022-04-29 | 3.400 | 3.580 | 3.390 | 3.580 | 3.534 | 4,902 |
| 2022-04-28 | 3.380 | 3.400 | 3.320 | 3.400 | 3.356 | 973 |
| 2022-04-27 | 3.390 | 3.400 | 3.320 | 3.320 | 3.277 | 3,691 |
| 2022-04-26 | 3.450 | 3.450 | 3.370 | 3.370 | 3.326 | 223 |
| 2022-04-25 | 3.370 | 3.430 | 3.370 | 3.370 | 3.326 | 1,942 |
| 2022-04-22 | 3.480 | 3.480 | 3.380 | 3.440 | 3.395 | 2,037 |
| 2022-04-20 | 3.500 | 3.500 | 3.390 | 3.480 | 3.435 | 1,714 |
| 2022-04-19 | 3.540 | 3.540 | 3.320 | 3.380 | 3.336 | 4,221 |
| 2022-04-14 | 3.480 | 3.480 | 3.350 | 3.420 | 3.376 | 936 |
| 2022-04-13 | 3.330 | 3.500 | 3.320 | 3.400 | 3.356 | 3,493 |
| 2022-04-12 | 3.330 | 3.550 | 3.330 | 3.530 | 3.484 | 3,395 |
| 2022-04-11 | 3.400 | 3.630 | 3.280 | 3.530 | 3.484 | 4,402 |
| 2022-04-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.553 | 1,178 |
| 2022-04-07 | 3.570 | 3.600 | 3.540 | 3.600 | 3.553 | 355 |
| 2022-04-06 | 3.650 | 3.650 | 3.540 | 3.600 | 3.553 | 344 |
| 2022-04-05 | 3.680 | 3.680 | 3.680 | 3.680 | 3.632 | 98 |
| 2022-04-04 | 3.700 | 3.700 | 3.600 | 3.690 | 3.642 | 1,180 |
| 2022-04-01 | 3.520 | 3.700 | 3.480 | 3.700 | 3.652 | 3,636 |
| 2022-03-31 | 3.580 | 3.660 | 3.520 | 3.660 | 3.613 | 7,116 |
| 2022-03-30 | 3.560 | 3.680 | 3.540 | 3.580 | 3.534 | 2,071 |
| 2022-03-29 | 3.600 | 3.680 | 3.580 | 3.620 | 3.573 | 3,011 |
| 2022-03-28 | 3.700 | 3.840 | 3.500 | 3.700 | 3.652 | 8,478 |
| 2022-03-25 | 4.080 | 4.400 | 3.680 | 3.860 | 3.810 | 33,544 |
| 2022-03-24 | 3.500 | 3.600 | 3.440 | 3.600 | 3.553 | 6,895 |
| 2022-03-23 | 3.200 | 3.560 | 3.200 | 3.520 | 3.474 | 6,021 |
| 2022-03-22 | 3.240 | 3.300 | 3.160 | 3.260 | 3.218 | 11,286 |
| 2022-03-21 | 3.180 | 3.240 | 3.180 | 3.240 | 3.198 | 913 |
| 2022-03-18 | 3.180 | 3.180 | 3.120 | 3.180 | 3.139 | 637 |
| 2022-03-17 | 3.100 | 3.160 | 3.100 | 3.160 | 3.119 | 2,326 |
| 2022-03-16 | 3.060 | 3.100 | 3.060 | 3.100 | 3.060 | 4,573 |
| 2022-03-15 | 3.100 | 3.180 | 3.040 | 3.080 | 3.040 | 4,379 |
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.