Groupe Guillin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	24.750	24.950	24.750	24.950	22.230	342
2023-09-27	24.800	24.800	24.750	24.750	22.052	432
2023-09-26	24.750	24.800	24.750	24.800	22.097	247
2023-09-25	24.800	24.950	24.700	24.800	22.097	702
2023-09-22	24.200	24.800	24.200	24.800	22.097	1,987
2023-09-21	24.800	24.800	24.200	24.200	21.562	2,564
2023-09-20	24.850	24.900	24.450	24.800	22.097	1,006
2023-09-19	25.100	25.100	24.800	24.850	22.141	1,747
2023-09-18	25.350	25.450	25.100	25.100	22.364	968
2023-09-15	25.300	25.550	25.150	25.500	22.720	851
2023-09-14	25.550	25.550	25.100	25.250	22.497	1,078
2023-09-13	24.650	25.300	24.650	25.300	22.542	5,489
2023-09-12	24.650	24.750	24.550	24.650	21.963	754
2023-09-11	24.700	24.750	24.300	24.650	21.963	1,515
2023-09-08	24.950	25.050	24.250	24.550	21.874	2,226
2023-09-07	25.500	25.550	24.850	24.900	22.186	2,363
2023-09-06	26.400	26.400	25.350	25.850	23.032	2,502
2023-09-05	26.450	26.500	26.300	26.350	23.478	723
2023-09-04	26.400	26.550	26.400	26.400	23.522	469
2023-09-01	27.100	27.150	24.700	26.200	23.344	5,452
2023-08-31	27.450	27.450	27.150	27.150	24.190	1,080
2023-08-30	27.500	27.600	27.200	27.350	24.369	2,495
2023-08-29	27.450	27.500	27.350	27.450	24.458	722
2023-08-28	27.550	27.600	27.400	27.500	24.502	325
2023-08-25	27.750	27.850	27.450	27.500	24.502	881
2023-08-24	27.650	27.900	27.550	27.900	24.859	1,230
2023-08-23	27.500	27.850	27.200	27.650	24.636	2,248
2023-08-22	27.500	27.550	27.050	27.500	24.502	11,966
2023-08-21	27.700	27.700	27.250	27.400	24.413	1,634
2023-08-18	27.800	27.850	27.450	27.700	24.680	576
2023-08-17	28.000	28.000	27.750	27.800	24.769	608
2023-08-16	27.650	28.000	27.650	28.000	24.948	1,041
2023-08-15	27.500	27.500	27.250	27.500	24.502	912
2023-08-14	27.950	28.050	26.900	27.000	24.057	2,773
2023-08-11	28.450	28.450	27.900	28.250	25.170	11,059
2023-08-10	28.400	28.550	28.300	28.400	25.304	2,354
2023-08-09	28.400	28.600	28.300	28.400	25.304	12,908
2023-08-08	28.450	28.600	28.400	28.400	25.304	2,107
2023-08-07	28.500	28.600	28.400	28.400	25.304	574
2023-08-04	28.700	28.700	28.400	28.400	25.304	7,073
2023-08-03	28.500	29.000	28.450	28.700	25.571	4,811
2023-08-02	28.550	28.700	28.400	28.450	25.349	4,601
2023-08-01	28.450	29.250	28.400	28.550	25.438	2,951
2023-07-31	28.800	29.000	28.500	28.500	25.393	2,108
2023-07-28	28.800	28.900	28.550	28.700	25.571	1,981
2023-07-27	28.350	28.850	28.300	28.800	25.660	2,872
2023-07-26	27.750	28.350	27.750	28.300	25.215	3,186
2023-07-25	28.000	28.000	27.650	27.700	24.680	3,535
2023-07-24	27.900	28.000	27.700	28.000	24.948	1,906
2023-07-21	28.500	28.500	27.600	27.900	24.859	6,841
2023-07-20	26.850	28.550	26.850	28.500	25.393	4,914
2023-07-19	27.100	27.100	26.500	26.800	23.878	4,089
2023-07-18	27.100	27.200	27.100	27.100	24.146	2,689
2023-07-17	27.500	27.500	27.100	27.100	24.146	1,198
2023-07-14	27.400	27.550	27.300	27.300	24.324	510
2023-07-13	27.800	27.850	27.350	27.400	24.413	1,571
2023-07-12	27.700	27.950	27.600	27.800	24.769	4,534
2023-07-11	27.350	27.900	27.250	27.650	24.636	2,081
2023-07-10	27.250	27.300	27.150	27.300	24.324	551
2023-07-07	27.450	27.450	27.150	27.150	24.190	1,213

← NewerPage 14 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.