Groupe Guillin SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	30.000	30.000	29.700	29.700	27.557	876
2024-09-05	30.050	30.100	29.950	29.950	27.789	3,919
2024-09-04	30.050	30.100	29.900	30.050	27.881	1,104
2024-09-03	29.750	30.000	29.700	30.000	27.835	2,668
2024-09-02	30.000	30.100	29.550	29.700	27.557	7,508
2024-08-30	29.000	29.550	29.000	29.550	27.417	957
2024-08-29	29.400	29.400	28.700	28.900	26.814	673
2024-08-28	29.700	29.700	29.150	29.350	27.232	1,110
2024-08-27	29.750	30.000	29.600	29.600	27.464	1,679
2024-08-26	30.000	30.100	29.500	29.750	27.603	21,850
2024-08-23	30.150	30.550	29.850	30.000	27.835	10,894
2024-08-22	30.200	30.350	30.150	30.150	27.974	346
2024-08-21	29.750	30.300	29.600	30.200	28.021	15,921
2024-08-20	29.000	29.800	29.000	29.750	27.603	946
2024-08-19	28.050	29.000	28.050	29.000	26.907	996
2024-08-16	27.750	28.250	27.750	28.050	26.026	3,087
2024-08-15	27.800	27.900	27.500	27.600	25.608	997
2024-08-14	28.000	28.100	27.500	27.550	25.562	916
2024-08-13	28.350	28.550	27.950	28.000	25.979	1,395
2024-08-12	28.500	28.500	28.200	28.350	26.304	795
2024-08-09	28.800	28.800	28.400	28.400	26.350	877
2024-08-08	28.750	28.900	28.600	28.800	26.722	3,450
2024-08-07	28.300	28.900	28.300	28.750	26.675	1,441
2024-08-06	28.100	28.300	27.950	28.250	26.211	1,350
2024-08-05	28.900	28.900	27.550	28.100	26.072	3,525
2024-08-02	30.050	30.050	29.150	29.150	27.046	1,342
2024-08-01	29.950	30.200	29.900	30.050	27.881	2,676
2024-07-31	29.800	30.150	29.800	29.950	27.789	1,098
2024-07-30	30.250	30.250	29.750	29.750	27.603	1,606
2024-07-29	30.200	30.250	30.200	30.250	28.067	952
2024-07-26	30.250	30.250	30.100	30.200	28.021	1,717
2024-07-25	30.300	30.300	30.150	30.200	28.021	1,937
2024-07-24	30.300	30.350	30.200	30.300	28.113	497
2024-07-23	30.300	30.350	30.250	30.300	28.113	421
2024-07-22	30.200	30.400	30.200	30.200	28.021	2,211
2024-07-19	29.850	30.200	29.850	30.150	27.974	1,246
2024-07-18	29.800	29.900	29.800	29.850	27.696	3,034
2024-07-17	30.000	30.000	29.700	29.800	27.649	3,149
2024-07-16	29.750	29.900	29.600	29.800	27.649	12,884
2024-07-15	29.600	29.800	29.550	29.750	27.603	1,677
2024-07-12	29.150	29.600	29.150	29.600	27.464	4,537
2024-07-11	29.000	29.750	29.000	29.500	27.371	3,070
2024-07-10	28.500	29.100	28.500	29.000	26.907	4,565
2024-07-09	28.500	28.650	28.500	28.500	26.443	3,458
2024-07-08	28.500	28.600	28.250	28.500	26.443	1,445
2024-07-05	27.800	28.600	27.800	28.350	26.304	1,817
2024-07-04	27.400	27.800	27.400	27.800	25.794	796
2024-07-03	27.700	27.700	27.400	27.400	25.423	3,137
2024-07-02	27.300	27.700	27.200	27.700	25.701	2,338
2024-07-01	26.850	27.250	26.450	27.200	25.237	3,629
2024-06-28	27.000	27.000	26.750	26.750	24.820	481
2024-06-27	27.200	27.200	26.700	26.800	24.866	4,816
2024-06-26	27.300	27.300	26.900	27.200	25.237	2,872
2024-06-25	26.750	27.450	26.750	27.300	25.330	2,801
2024-06-24	27.900	27.900	27.500	27.700	24.680	3,846
2024-06-21	28.000	28.200	27.750	27.900	24.859	1,074
2024-06-20	28.300	28.300	27.750	28.000	24.948	1,279
2024-06-19	28.250	28.450	28.250	28.250	25.170	1,368
2024-06-18	27.900	28.550	27.750	28.250	25.170	2,486
2024-06-17	28.000	28.000	27.600	27.900	24.859	2,941

← NewerPage 10 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.9000 EUR
2025-06-24	1.0000 EUR
2024-06-25	1.1000 EUR
2023-06-27	0.8000 EUR
2022-06-28	0.7500 EUR
2021-06-22	0.9000 EUR
2020-06-23	0.3000 EUR
2019-06-25	0.6000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.