Gascogne SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-14 | 3.040 | 3.100 | 3.000 | 3.100 | 3.060 | 6,473 |
| 2022-03-11 | 2.940 | 3.040 | 2.900 | 3.040 | 3.001 | 7,917 |
| 2022-03-10 | 2.900 | 2.980 | 2.840 | 2.860 | 2.823 | 21,276 |
| 2022-03-09 | 2.900 | 2.900 | 2.800 | 2.900 | 2.862 | 24,215 |
| 2022-03-08 | 2.900 | 2.960 | 2.820 | 2.820 | 2.783 | 17,797 |
| 2022-03-07 | 3.000 | 3.000 | 2.900 | 2.900 | 2.862 | 43,711 |
| 2022-03-04 | 3.000 | 3.040 | 3.000 | 3.020 | 2.981 | 30,332 |
| 2022-03-03 | 3.100 | 3.100 | 3.020 | 3.060 | 3.020 | 34,218 |
| 2022-03-02 | 3.080 | 3.140 | 3.000 | 3.140 | 3.099 | 22,513 |
| 2022-03-01 | 3.280 | 3.280 | 3.060 | 3.060 | 3.020 | 8,128 |
| 2022-02-28 | 3.100 | 3.200 | 3.040 | 3.100 | 3.060 | 16,310 |
| 2022-02-25 | 3.160 | 3.320 | 3.060 | 3.080 | 3.040 | 29,168 |
| 2022-02-24 | 3.200 | 3.300 | 3.060 | 3.300 | 3.257 | 37,963 |
| 2022-02-23 | 3.220 | 3.320 | 3.200 | 3.240 | 3.198 | 5,491 |
| 2022-02-22 | 3.200 | 3.520 | 3.200 | 3.320 | 3.277 | 12,125 |
| 2022-02-21 | 3.220 | 3.240 | 3.180 | 3.200 | 3.159 | 18,047 |
| 2022-02-18 | 3.220 | 3.240 | 3.200 | 3.200 | 3.159 | 11,824 |
| 2022-02-17 | 3.380 | 3.380 | 3.200 | 3.200 | 3.159 | 12,048 |
| 2022-02-16 | 3.220 | 3.300 | 3.220 | 3.280 | 3.238 | 7,049 |
| 2022-02-15 | 3.260 | 3.260 | 3.200 | 3.200 | 3.159 | 10,600 |
| 2022-02-14 | 3.300 | 3.300 | 3.220 | 3.220 | 3.178 | 13,308 |
| 2022-02-11 | 3.380 | 3.380 | 3.280 | 3.300 | 3.257 | 3,298 |
| 2022-02-10 | 3.260 | 3.380 | 3.220 | 3.380 | 3.336 | 16,210 |
| 2022-02-09 | 3.400 | 3.460 | 3.220 | 3.220 | 3.178 | 7,199 |
| 2022-02-08 | 3.440 | 3.440 | 3.220 | 3.220 | 3.178 | 10,724 |
| 2022-02-07 | 3.300 | 3.300 | 3.220 | 3.280 | 3.238 | 18,116 |
| 2022-02-04 | 3.360 | 3.360 | 3.220 | 3.240 | 3.198 | 9,603 |
| 2022-02-03 | 3.260 | 3.300 | 3.220 | 3.260 | 3.218 | 17,635 |
| 2022-02-02 | 3.280 | 3.300 | 3.260 | 3.260 | 3.218 | 10,881 |
| 2022-02-01 | 3.440 | 3.440 | 3.280 | 3.280 | 3.238 | 7,673 |
| 2022-01-31 | 3.300 | 3.420 | 3.280 | 3.420 | 3.376 | 10,820 |
| 2022-01-28 | 3.220 | 3.280 | 3.220 | 3.240 | 3.198 | 12,537 |
| 2022-01-27 | 3.280 | 3.280 | 3.240 | 3.240 | 3.198 | 10,511 |
| 2022-01-26 | 3.360 | 3.360 | 3.260 | 3.260 | 3.218 | 17,904 |
| 2022-01-25 | 3.320 | 3.340 | 3.300 | 3.300 | 3.257 | 10,755 |
| 2022-01-24 | 3.400 | 3.400 | 3.340 | 3.340 | 3.297 | 11,309 |
| 2022-01-21 | 3.380 | 3.420 | 3.360 | 3.360 | 3.316 | 16,035 |
| 2022-01-20 | 3.420 | 3.420 | 3.380 | 3.400 | 3.356 | 29,308 |
| 2022-01-19 | 3.420 | 3.480 | 3.380 | 3.380 | 3.336 | 20,238 |
| 2022-01-18 | 3.420 | 3.500 | 3.380 | 3.480 | 3.435 | 16,939 |
| 2022-01-17 | 3.360 | 3.420 | 3.360 | 3.400 | 3.356 | 17,285 |
| 2022-01-14 | 3.440 | 3.440 | 3.360 | 3.400 | 3.356 | 12,113 |
| 2022-01-13 | 3.320 | 3.480 | 3.320 | 3.420 | 3.376 | 14,005 |
| 2022-01-12 | 3.380 | 3.380 | 3.280 | 3.280 | 3.238 | 16,618 |
| 2022-01-11 | 3.360 | 3.520 | 3.320 | 3.320 | 3.277 | 10,104 |
| 2022-01-10 | 3.340 | 3.540 | 3.340 | 3.340 | 3.297 | 7,832 |
| 2022-01-07 | 3.420 | 3.460 | 3.340 | 3.340 | 3.297 | 27,343 |
| 2022-01-06 | 3.480 | 3.500 | 3.400 | 3.400 | 3.356 | 5,979 |
| 2022-01-05 | 3.580 | 3.580 | 3.460 | 3.500 | 3.455 | 2,254 |
| 2022-01-04 | 3.520 | 3.560 | 3.480 | 3.500 | 3.455 | 6,356 |
| 2022-01-03 | 3.540 | 3.700 | 3.440 | 3.540 | 3.494 | 6,499 |
| 2021-12-31 | 3.340 | 3.740 | 3.320 | 3.740 | 3.692 | 44,176 |
| 2021-12-30 | 3.360 | 3.440 | 3.300 | 3.300 | 3.257 | 28,891 |
| 2021-12-29 | 3.420 | 3.440 | 3.320 | 3.360 | 3.316 | 43,209 |
| 2021-12-28 | 3.420 | 3.460 | 3.340 | 3.400 | 3.356 | 15,103 |
| 2021-12-27 | 3.400 | 3.440 | 3.400 | 3.400 | 3.356 | 8,264 |
| 2021-12-24 | 3.400 | 3.560 | 3.380 | 3.400 | 3.356 | 3,270 |
| 2021-12-23 | 3.400 | 3.440 | 3.380 | 3.400 | 3.356 | 18,315 |
| 2021-12-22 | 3.500 | 3.500 | 3.400 | 3.440 | 3.395 | 17,449 |
| 2021-12-21 | 3.500 | 3.580 | 3.500 | 3.500 | 3.455 | 5,945 |
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.