Groupe Guillin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	29.050	29.050	27.200	27.800	24.769	7,047
2024-06-13	29.700	29.700	29.050	29.100	25.928	3,205
2024-06-12	29.900	29.900	29.550	29.700	26.462	3,008
2024-06-11	29.450	29.950	29.450	29.900	26.641	2,133
2024-06-10	29.950	29.950	28.950	29.450	26.240	6,702
2024-06-07	29.850	30.050	29.600	29.950	26.685	1,988
2024-06-06	29.450	29.850	29.450	29.800	26.551	951
2024-06-05	30.000	30.000	29.400	29.450	26.240	2,703
2024-06-04	30.100	30.100	30.000	30.000	26.730	548
2024-06-03	29.950	30.450	29.950	30.100	26.819	1,744
2024-05-31	29.300	29.900	29.100	29.800	26.551	9,221
2024-05-30	29.800	30.000	29.300	29.300	26.106	4,378
2024-05-29	29.800	30.000	29.700	29.900	26.641	4,030
2024-05-28	29.700	29.850	29.500	29.800	26.551	6,194
2024-05-27	29.500	29.750	29.250	29.700	26.462	9,314
2024-05-24	29.050	29.500	29.050	29.500	26.284	1,309
2024-05-23	29.600	29.750	29.050	29.050	25.883	3,449
2024-05-22	29.400	29.750	29.400	29.550	26.329	3,034
2024-05-21	29.800	29.800	29.350	29.400	26.195	1,423
2024-05-20	29.800	30.000	29.650	29.750	26.507	5,463
2024-05-17	29.600	29.800	29.350	29.700	26.462	4,358
2024-05-16	29.800	29.850	29.350	29.600	26.373	3,320
2024-05-15	29.400	29.800	29.050	29.800	26.551	2,566
2024-05-14	29.000	29.500	29.000	29.400	26.195	2,515
2024-05-13	28.500	28.800	28.400	28.800	25.660	3,691
2024-05-10	28.950	28.950	28.350	28.500	25.393	2,594
2024-05-09	28.350	29.000	27.950	28.950	25.794	4,046
2024-05-08	28.050	28.550	27.950	28.300	25.215	5,508
2024-05-07	28.350	28.750	27.950	28.000	24.948	5,673
2024-05-06	29.150	29.250	28.100	28.300	25.215	15,142
2024-05-03	29.600	29.650	28.900	28.900	25.750	6,759
2024-05-02	28.500	29.650	28.500	29.600	26.373	9,475
2024-04-30	28.800	28.950	28.400	28.550	25.438	2,494
2024-04-29	29.500	29.500	28.400	28.500	25.393	8,543
2024-04-26	29.600	30.400	28.600	29.500	26.284	42,181
2024-04-25	27.950	27.950	25.300	26.500	23.611	11,538
2024-04-24	29.050	29.200	27.900	27.950	24.903	4,093
2024-04-23	27.350	29.050	27.350	29.050	25.883	3,065
2024-04-22	29.000	29.100	26.100	27.300	24.324	11,671
2024-04-19	29.200	29.200	28.800	28.900	25.750	1,273
2024-04-18	29.300	29.450	29.000	29.150	25.972	2,619
2024-04-17	29.200	29.500	29.050	29.250	26.061	3,440
2024-04-16	29.900	29.900	29.200	29.200	26.017	1,520
2024-04-15	30.200	30.250	29.900	29.900	26.641	1,274
2024-04-12	30.200	30.250	30.000	30.200	26.908	4,137
2024-04-11	30.200	30.350	30.000	30.200	26.908	812
2024-04-10	30.400	30.450	30.100	30.150	26.863	2,579
2024-04-09	29.600	30.500	29.600	30.400	27.086	23,413
2024-04-08	29.200	29.450	28.900	29.450	26.240	8,250
2024-04-05	29.300	29.300	29.100	29.150	25.972	4,856
2024-04-04	29.350	29.350	28.850	29.300	26.106	1,756
2024-04-03	29.150	29.450	29.050	29.350	26.150	3,426
2024-04-02	29.450	29.500	28.800	29.150	25.972	6,026
2024-03-28	30.750	30.750	29.200	29.250	26.061	3,496
2024-03-27	29.350	30.750	29.350	30.750	27.398	2,747
2024-03-26	29.500	29.700	28.600	29.350	26.150	6,990
2024-03-25	31.150	31.150	29.300	29.650	26.418	15,905
2024-03-22	31.250	31.250	30.950	31.100	27.710	1,685
2024-03-21	30.650	31.300	30.600	31.250	27.843	3,493
2024-03-20	30.800	30.800	30.500	30.600	27.264	108,490

← NewerPage 11 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.