Groupe Guillin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	30.850	31.000	30.650	30.850	27.487	2,450
2023-12-20	30.800	30.900	30.500	30.850	27.487	2,195
2023-12-19	30.650	30.900	30.650	30.900	27.532	7,866
2023-12-18	31.150	31.150	30.300	30.650	27.309	1,901
2023-12-15	30.000	31.500	29.950	31.150	27.754	4,999
2023-12-14	30.250	30.450	29.600	30.000	26.730	3,826
2023-12-13	30.000	30.300	29.900	30.200	26.908	2,584
2023-12-12	29.900	29.950	29.800	29.950	26.685	2,266
2023-12-11	29.750	30.000	29.750	29.900	26.641	709
2023-12-08	29.550	29.800	29.550	29.750	26.507	803
2023-12-07	29.650	29.700	29.450	29.550	26.329	2,700
2023-12-06	29.800	29.950	29.500	29.600	26.373	3,336
2023-12-05	30.350	30.350	29.600	29.800	26.551	4,456
2023-12-04	30.000	30.400	29.950	30.100	26.819	1,075
2023-12-01	30.200	30.200	29.800	30.000	26.730	2,178
2023-11-30	30.000	30.450	29.900	30.000	26.730	2,501
2023-11-29	29.700	30.000	29.500	29.900	26.641	3,929
2023-11-28	29.550	29.850	29.000	29.500	26.284	8,721
2023-11-27	28.300	29.600	28.250	29.550	26.329	10,495
2023-11-24	28.050	28.500	28.000	28.100	25.037	2,120
2023-11-23	27.450	29.000	27.450	28.000	24.948	6,906
2023-11-22	27.600	28.050	27.000	27.300	24.324	3,889
2023-11-21	27.000	27.450	27.000	27.250	24.279	798
2023-11-20	27.200	27.350	26.500	26.900	23.968	6,479
2023-11-17	27.250	27.350	27.100	27.150	24.190	5,220
2023-11-16	27.450	27.450	26.900	27.250	24.279	594
2023-11-15	26.550	27.800	26.500	27.400	24.413	2,064
2023-11-14	26.200	26.500	26.200	26.500	23.611	422
2023-11-13	26.300	26.450	25.450	26.150	23.299	5,468
2023-11-10	27.450	28.050	26.150	26.150	23.299	3,964
2023-11-09	27.450	28.150	27.100	27.350	24.369	6,728
2023-11-08	27.300	27.500	27.200	27.450	24.458	2,341
2023-11-07	27.300	27.450	27.150	27.400	24.413	767
2023-11-06	28.200	28.200	27.000	27.150	24.190	3,147
2023-11-03	26.500	27.950	26.500	27.950	24.903	3,158
2023-11-02	27.000	27.000	26.400	26.400	23.522	1,233
2023-11-01	26.950	26.950	26.400	26.950	24.012	2,242
2023-10-31	26.350	26.550	26.200	26.550	23.656	1,382
2023-10-30	26.250	26.400	26.250	26.350	23.478	610
2023-10-27	26.400	26.750	26.200	26.400	23.522	1,318
2023-10-26	26.650	26.700	26.400	26.400	23.522	2,764
2023-10-25	26.550	26.750	26.400	26.600	23.700	456
2023-10-24	26.350	26.600	26.300	26.350	23.478	1,631
2023-10-23	26.400	26.400	26.050	26.200	23.344	4,690
2023-10-20	25.800	26.500	25.700	25.950	23.121	6,386
2023-10-19	24.850	25.000	24.850	25.000	22.275	394
2023-10-18	24.800	25.050	24.800	24.850	22.141	1,896
2023-10-17	24.700	24.900	24.700	24.800	22.097	870
2023-10-16	24.150	24.700	24.000	24.700	22.007	1,140
2023-10-13	24.400	24.400	24.150	24.150	21.517	1,912
2023-10-12	24.900	24.900	24.800	24.800	22.097	547
2023-10-11	25.100	25.100	24.800	24.900	22.186	1,031
2023-10-10	24.950	25.100	24.800	25.100	22.364	271
2023-10-09	24.950	25.100	24.750	24.900	22.186	2,534
2023-10-06	24.700	25.100	24.700	24.900	22.186	803
2023-10-05	23.800	24.550	23.800	24.550	21.874	1,198
2023-10-04	24.000	24.000	23.500	23.800	21.206	2,293
2023-10-03	24.350	24.550	24.200	24.200	21.562	1,967
2023-10-02	24.600	24.600	24.350	24.400	21.740	1,187
2023-09-29	24.950	25.000	24.500	24.600	21.918	1,683

← NewerPage 13 of 22 · 1,281 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.