Groupe Guillin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	24.800	25.000	24.550	24.850	21.499	5,241
2023-04-11	24.800	24.950	24.700	24.800	21.456	1,759
2023-04-06	24.700	25.000	24.550	25.000	21.629	5,322
2023-04-05	24.350	24.600	24.350	24.550	21.240	1,727
2023-04-04	24.700	24.750	24.300	24.350	21.067	1,334
2023-04-03	24.800	24.900	24.550	24.700	21.370	3,074
2023-03-31	24.700	24.700	24.400	24.700	21.370	2,083
2023-03-30	24.050	24.700	23.950	24.600	21.283	4,426
2023-03-29	23.900	24.050	23.700	24.050	20.807	2,293
2023-03-28	23.550	24.100	23.550	23.950	20.721	3,413
2023-03-27	23.750	23.800	23.200	23.550	20.375	5,543
2023-03-24	24.250	24.250	23.750	23.750	20.548	765
2023-03-23	24.500	24.500	24.200	24.250	20.980	730
2023-03-22	23.300	24.750	23.300	24.500	21.196	10,589
2023-03-21	24.100	24.100	23.050	23.300	20.158	3,980
2023-03-20	23.800	24.250	23.800	24.050	20.807	2,835
2023-03-17	24.000	24.150	23.600	23.800	20.591	3,259
2023-03-16	23.750	24.000	23.550	24.000	20.764	1,509
2023-03-15	23.750	23.800	23.400	23.500	20.331	3,788
2023-03-14	23.800	23.850	23.300	23.750	20.548	6,080
2023-03-13	24.200	24.500	23.550	23.750	20.548	4,204
2023-03-10	23.900	24.400	23.900	24.300	21.023	3,717
2023-03-09	23.900	24.200	23.550	23.900	20.677	7,698
2023-03-08	23.700	24.100	23.600	23.950	20.721	4,931
2023-03-07	23.800	23.850	23.500	23.700	20.504	3,091
2023-03-06	23.800	23.900	23.700	23.800	20.591	663
2023-03-03	23.800	23.850	23.700	23.750	20.548	851
2023-03-02	23.400	23.800	23.350	23.800	20.591	7,119
2023-03-01	23.000	23.500	23.000	23.350	20.202	5,126
2023-02-28	23.300	23.300	22.900	23.000	19.899	3,303
2023-02-27	23.200	23.500	23.200	23.300	20.158	969
2023-02-24	23.400	23.600	23.150	23.200	20.072	8,045
2023-02-23	23.450	23.700	22.900	23.350	20.202	2,500
2023-02-22	23.950	23.950	23.000	23.400	20.245	2,804
2023-02-21	23.750	23.900	21.500	23.900	20.677	6,354
2023-02-20	24.400	24.400	23.750	23.750	20.548	2,674
2023-02-17	23.700	24.750	23.500	24.400	21.110	5,586
2023-02-16	23.850	23.900	23.600	23.650	20.461	1,770
2023-02-15	23.350	23.650	23.350	23.600	20.418	680
2023-02-14	23.300	23.750	23.000	23.350	20.202	3,149
2023-02-13	23.250	23.550	23.250	23.250	20.115	2,924
2023-02-10	23.450	23.500	23.050	23.250	20.115	4,167
2023-02-09	23.400	23.800	23.400	23.450	20.288	1,495
2023-02-08	23.100	23.450	22.950	23.400	20.245	3,479
2023-02-07	23.050	23.250	22.950	23.200	20.072	1,844
2023-02-06	23.100	23.100	22.950	23.050	19.942	834
2023-02-03	23.200	23.450	23.000	23.100	19.985	1,339
2023-02-02	23.000	23.200	22.950	23.200	20.072	2,515
2023-02-01	23.000	23.050	22.750	23.000	19.899	3,490
2023-01-31	23.000	23.100	22.750	22.900	19.812	2,772
2023-01-30	23.200	23.200	22.850	23.050	19.942	2,351
2023-01-27	23.200	23.300	23.000	23.150	20.029	1,332
2023-01-26	22.750	23.200	22.600	23.150	20.029	2,087
2023-01-25	22.350	23.000	22.300	22.700	19.639	3,406
2023-01-24	22.350	22.450	22.200	22.300	19.293	4,310
2023-01-23	22.300	22.450	22.200	22.300	19.293	9,224
2023-01-20	22.250	22.550	22.250	22.300	19.293	3,009
2023-01-19	23.300	23.300	22.200	22.250	19.250	6,842
2023-01-18	23.400	23.400	23.100	23.200	20.072	2,714
2023-01-17	23.550	23.550	23.200	23.300	20.158	4,034

← NewerPage 16 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.