Groupe Guillin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	31.050	31.250	30.750	30.850	27.487	9,024
2024-03-18	31.000	31.000	30.500	31.000	27.621	6,729
2024-03-15	31.500	31.600	30.850	30.850	27.487	2,838
2024-03-14	31.500	31.650	31.050	31.450	28.022	4,230
2024-03-13	31.000	31.750	31.000	31.500	28.066	83,633
2024-03-12	30.600	31.000	30.600	31.000	27.621	110,261
2024-03-11	30.850	30.850	30.600	30.600	27.264	507
2024-03-08	31.100	31.100	30.800	30.850	27.487	1,489
2024-03-07	31.000	31.000	30.900	31.000	27.621	5,962
2024-03-06	31.000	31.050	30.950	31.000	27.621	1,876
2024-03-05	31.250	31.250	31.000	31.000	27.621	2,034
2024-03-04	31.300	31.350	31.200	31.250	27.843	538
2024-03-01	31.300	31.400	31.100	31.300	27.888	5,276
2024-02-29	30.450	31.300	30.450	31.300	27.888	5,310
2024-02-28	30.450	30.900	30.400	30.400	27.086	4,978
2024-02-27	30.350	30.400	30.300	30.350	27.041	1,211
2024-02-26	30.400	30.400	30.100	30.350	27.041	1,343
2024-02-23	30.400	30.550	30.400	30.400	27.086	2,235
2024-02-22	31.050	31.050	30.400	30.400	27.086	7,483
2024-02-21	31.050	31.050	31.000	31.050	27.665	2,022
2024-02-20	31.050	31.100	31.000	31.050	27.665	2,778
2024-02-19	31.150	31.200	30.950	31.000	27.621	2,543
2024-02-16	31.350	31.350	31.000	31.100	27.710	1,193
2024-02-15	31.000	31.300	31.000	31.300	27.888	4,934
2024-02-14	30.950	31.000	30.850	31.000	27.621	1,259
2024-02-13	31.000	31.050	30.950	30.950	27.576	1,214
2024-02-12	30.400	31.100	30.400	31.000	27.621	3,291
2024-02-09	31.050	31.050	30.400	30.500	27.175	3,177
2024-02-08	30.750	31.150	30.750	31.000	27.621	2,143
2024-02-07	31.500	31.900	30.600	30.700	27.353	4,461
2024-02-06	31.250	31.500	30.950	31.400	27.977	4,554
2024-02-05	30.500	31.500	30.500	31.250	27.843	3,667
2024-02-02	30.300	30.350	30.300	30.300	26.997	1,189
2024-02-01	30.500	30.500	30.200	30.300	26.997	956
2024-01-31	30.700	30.700	30.400	30.450	27.131	1,557
2024-01-30	30.300	30.800	30.050	30.650	27.309	6,323
2024-01-29	30.200	30.500	30.000	30.300	26.997	3,677
2024-01-26	30.150	30.200	30.100	30.200	26.908	359
2024-01-25	30.100	30.200	30.100	30.100	26.819	1,740
2024-01-24	30.150	30.250	30.100	30.100	26.819	4,009
2024-01-23	30.250	30.250	30.000	30.150	26.863	1,137
2024-01-22	29.800	30.250	29.550	30.250	26.952	4,337
2024-01-19	30.100	30.100	29.000	29.450	26.240	5,566
2024-01-18	30.000	30.250	30.000	30.250	26.952	700
2024-01-17	30.350	30.350	30.000	30.000	26.730	5,544
2024-01-16	30.500	30.500	30.350	30.350	27.041	461
2024-01-15	30.600	30.750	30.450	30.500	27.175	1,099
2024-01-12	30.650	30.700	30.400	30.550	27.220	641
2024-01-11	30.800	30.800	30.550	30.650	27.309	431
2024-01-10	30.850	30.900	30.550	30.750	27.398	1,482
2024-01-09	31.050	31.050	30.600	30.850	27.487	1,360
2024-01-08	30.300	31.000	30.300	31.000	27.621	3,401
2024-01-05	30.650	30.650	30.300	30.300	26.997	6,823
2024-01-04	30.600	30.650	30.300	30.650	27.309	2,718
2024-01-03	30.800	30.800	30.450	30.600	27.264	1,258
2024-01-02	30.850	31.100	30.800	30.800	27.442	3,859
2023-12-29	31.200	31.200	30.800	30.900	27.532	1,527
2023-12-28	31.450	31.450	31.200	31.200	27.799	1,685
2023-12-27	31.250	31.500	31.250	31.400	27.977	2,834
2023-12-22	30.850	31.250	30.850	31.250	27.843	1,533

← NewerPage 12 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.