Groupe Guillin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	23.550	23.550	23.200	23.300	20.158	4,034
2023-01-16	23.200	23.800	23.200	23.550	20.375	5,577
2023-01-13	22.950	23.250	22.750	23.200	20.072	3,966
2023-01-12	23.200	23.400	22.450	22.900	19.812	4,410
2023-01-11	22.650	23.350	22.600	23.000	19.899	6,405
2023-01-10	22.450	22.700	22.250	22.600	19.553	3,728
2023-01-09	22.750	22.750	21.750	22.500	19.466	8,858
2023-01-06	21.100	22.750	21.100	22.700	19.639	11,378
2023-01-05	21.400	21.400	20.800	21.100	18.255	5,218
2023-01-04	21.400	21.500	21.350	21.350	18.471	1,709
2023-01-03	21.400	21.450	21.250	21.350	18.471	1,113
2023-01-02	21.600	21.600	21.200	21.300	18.428	6,013
2022-12-30	22.200	22.200	21.750	21.750	18.817	2,226
2022-12-29	21.550	22.350	21.550	22.200	19.207	6,597
2022-12-28	20.650	22.000	20.650	21.450	18.558	5,927
2022-12-27	21.000	21.000	20.650	20.650	17.866	2,952
2022-12-23	21.150	21.150	20.800	21.000	18.168	2,000
2022-12-22	20.800	21.500	20.800	21.100	18.255	19,663
2022-12-21	20.300	20.850	20.300	20.800	17.995	25,349
2022-12-20	20.350	20.700	20.300	20.300	17.563	3,252
2022-12-19	20.400	20.800	20.150	20.300	17.563	6,648
2022-12-16	20.350	20.900	20.200	20.300	17.563	11,689
2022-12-15	20.650	20.900	20.250	20.300	17.563	5,715
2022-12-14	20.500	20.900	20.500	20.600	17.822	6,188
2022-12-13	19.800	21.000	19.800	20.300	17.563	11,540
2022-12-12	19.480	19.840	19.480	19.780	17.113	5,199
2022-12-09	19.000	19.480	19.000	19.460	16.836	17,420
2022-12-08	18.980	19.360	18.860	19.280	16.680	5,409
2022-12-07	18.940	19.020	18.900	18.900	16.352	4,881
2022-12-06	19.000	19.000	18.840	18.940	16.386	3,703
2022-12-05	18.900	19.180	18.900	19.000	16.438	3,324
2022-12-02	18.900	18.920	18.840	18.900	16.352	6,438
2022-12-01	18.860	19.100	18.840	18.900	16.352	4,868
2022-11-30	18.860	19.000	18.800	18.840	16.300	155,895
2022-11-29	19.100	19.100	18.600	18.840	16.300	13,847
2022-11-28	19.220	19.280	19.100	19.100	16.525	8,634
2022-11-25	18.680	19.260	18.580	19.220	16.628	7,271
2022-11-24	18.900	19.160	18.600	18.640	16.127	9,247
2022-11-23	18.140	19.080	18.140	18.840	16.300	8,491
2022-11-22	17.860	18.500	17.860	18.100	15.659	15,661
2022-11-21	17.640	17.940	17.640	17.760	15.365	2,779
2022-11-18	17.480	17.880	17.480	17.620	15.244	8,799
2022-11-17	17.520	17.640	17.320	17.460	15.106	9,675
2022-11-16	17.340	17.580	17.180	17.500	15.140	8,970
2022-11-15	17.400	17.740	17.140	17.300	14.967	6,375
2022-11-14	17.640	17.660	17.140	17.260	14.933	8,705
2022-11-11	17.400	17.520	17.100	17.420	15.071	7,734
2022-11-10	17.460	17.660	17.260	17.320	14.985	6,636
2022-11-09	17.600	17.600	17.240	17.240	14.915	10,606
2022-11-08	17.060	17.560	17.060	17.240	14.915	7,818
2022-11-07	17.100	17.200	17.000	17.000	14.708	5,638
2022-11-04	17.840	17.840	17.360	17.360	15.019	2,910
2022-11-03	17.920	18.020	17.820	17.820	15.417	3,490
2022-11-02	18.060	18.140	17.880	17.900	15.486	2,713
2022-11-01	18.040	18.180	17.920	18.060	15.625	4,817
2022-10-31	18.080	18.220	18.040	18.040	15.608	4,024
2022-10-28	18.000	18.180	17.980	18.040	15.608	11,939
2022-10-27	18.600	18.600	17.760	18.000	15.573	17,083
2022-10-26	18.740	18.740	18.580	18.580	16.075	3,353
2022-10-25	18.040	19.060	18.020	18.720	16.196	6,982

← NewerPage 17 of 22 · 1,282 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.