Groupe Guillin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	27.900	27.900	27.150	27.450	24.458	2,968
2023-07-05	27.600	27.900	27.500	27.900	24.859	2,641
2023-07-04	27.500	27.800	27.450	27.650	24.636	1,419
2023-07-03	27.050	27.450	27.050	27.450	24.458	1,733
2023-06-30	26.950	27.300	26.600	27.050	24.101	3,993
2023-06-29	26.300	26.600	26.300	26.350	23.478	288
2023-06-28	25.800	26.800	25.800	26.300	23.433	3,725
2023-06-27	26.800	26.950	25.700	25.750	22.943	12,680
2023-06-26	26.350	27.600	26.350	27.600	23.878	2,423
2023-06-23	26.200	26.600	26.200	26.300	22.754	335
2023-06-22	26.200	26.400	26.050	26.200	22.667	316
2023-06-21	27.150	27.300	26.000	26.000	22.494	2,409
2023-06-20	27.200	27.300	27.050	27.150	23.489	1,111
2023-06-19	27.000	27.450	26.650	27.150	23.489	1,872
2023-06-16	26.200	26.900	26.050	26.700	23.100	1,073
2023-06-15	25.700	26.550	25.700	26.200	22.667	1,199
2023-06-14	27.050	27.450	25.250	25.650	22.191	7,723
2023-06-13	26.800	27.100	26.750	27.000	23.359	3,406
2023-06-12	26.650	28.200	25.850	26.950	23.316	6,121
2023-06-09	26.500	26.750	26.500	26.600	23.013	414
2023-06-08	26.450	26.450	26.400	26.450	22.884	352
2023-06-07	26.150	26.450	26.150	26.450	22.884	609
2023-06-06	26.300	26.450	26.200	26.200	22.667	345
2023-06-05	26.750	26.750	26.100	26.250	22.711	1,813
2023-06-02	25.800	26.750	25.800	26.750	23.143	1,956
2023-06-01	25.450	25.800	25.350	25.800	22.321	6,090
2023-05-31	25.700	25.700	25.200	25.350	21.932	1,879
2023-05-30	26.450	26.450	25.700	25.700	22.235	1,604
2023-05-29	26.400	26.450	26.050	26.450	22.884	1,955
2023-05-26	26.000	26.000	25.800	25.950	22.451	318
2023-05-25	26.150	26.200	25.600	25.650	22.191	1,784
2023-05-24	26.800	26.850	25.750	26.000	22.494	3,297
2023-05-23	27.100	27.100	26.800	26.800	23.186	1,404
2023-05-22	27.000	27.200	26.950	27.100	23.446	3,336
2023-05-19	27.050	27.100	26.800	27.000	23.359	2,494
2023-05-18	26.800	27.200	26.800	27.000	23.359	8,352
2023-05-17	26.450	26.800	26.050	26.700	23.100	4,785
2023-05-16	26.000	26.500	26.000	26.300	22.754	1,662
2023-05-15	25.250	25.950	25.250	25.900	22.408	1,473
2023-05-12	25.800	25.950	25.000	25.050	21.672	3,800
2023-05-11	25.700	26.100	25.600	25.700	22.235	4,261
2023-05-10	26.200	26.200	25.500	25.500	22.062	2,901
2023-05-09	25.950	26.250	25.850	26.250	22.711	2,730
2023-05-08	26.350	26.400	25.900	26.000	22.494	6,103
2023-05-05	25.850	25.950	25.600	25.950	22.451	1,267
2023-05-04	26.100	26.100	25.750	25.850	22.364	1,109
2023-05-03	26.250	26.600	26.050	26.100	22.581	1,898
2023-05-02	25.700	27.200	25.700	26.100	22.581	12,010
2023-04-28	25.100	26.000	25.000	25.600	22.148	10,591
2023-04-27	24.750	25.150	24.650	25.100	21.716	3,443
2023-04-26	24.150	24.600	24.100	24.600	21.283	3,207
2023-04-25	24.850	24.850	24.000	24.100	20.850	2,442
2023-04-24	25.400	25.400	24.450	24.800	21.456	6,965
2023-04-21	25.850	25.850	25.400	25.400	21.975	2,085
2023-04-20	25.850	25.850	25.650	25.850	22.364	4,031
2023-04-19	25.550	25.850	25.500	25.750	22.278	1,723
2023-04-18	25.300	25.850	25.300	25.550	22.105	6,658
2023-04-17	24.950	25.450	24.950	25.300	21.889	2,068
2023-04-14	24.800	25.050	24.700	25.000	21.629	5,062
2023-04-13	24.850	24.850	24.300	24.800	21.456	4,074

← NewerPage 15 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.