Groupe Guillin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	18.100	18.100	17.940	18.020	15.590	3,359
2022-10-21	18.100	18.200	17.980	18.100	15.659	1,026
2022-10-20	17.740	18.500	17.740	18.460	15.971	1,992
2022-10-19	17.700	17.900	17.560	17.720	15.331	8,429
2022-10-18	17.600	17.900	17.460	17.700	15.313	19,347
2022-10-17	17.200	18.480	17.000	17.880	15.469	11,947
2022-10-14	17.700	17.700	17.160	17.200	14.881	24,330
2022-10-13	18.240	18.280	17.640	17.700	15.313	3,059
2022-10-12	19.800	19.800	18.240	18.240	15.781	1,933
2022-10-11	18.000	19.800	17.640	19.800	17.130	5,218
2022-10-10	17.880	17.920	17.700	17.700	15.313	1,885
2022-10-07	17.760	17.800	17.640	17.640	15.261	1,423
2022-10-06	17.900	17.920	17.740	17.760	15.365	1,022
2022-10-05	18.160	18.160	17.680	17.900	15.486	1,679
2022-10-04	17.560	18.220	17.560	18.160	15.711	648
2022-10-03	16.800	17.760	16.680	17.400	15.054	13,206
2022-09-30	17.420	17.500	16.800	16.800	14.535	3,744
2022-09-29	18.060	18.080	17.380	17.420	15.071	3,351
2022-09-28	18.360	18.500	18.060	18.060	15.625	1,817
2022-09-27	17.840	18.200	17.840	18.140	15.694	13,853
2022-09-26	18.920	18.920	17.840	17.840	15.435	15,578
2022-09-23	18.840	19.000	18.840	18.920	16.369	1,051
2022-09-22	19.400	19.400	18.500	18.840	16.300	3,235
2022-09-21	19.600	19.700	19.440	19.500	16.871	1,038
2022-09-20	19.760	20.000	19.600	19.600	16.957	3,262
2022-09-19	20.200	20.350	19.420	19.760	17.096	3,796
2022-09-16	20.400	20.600	20.200	20.200	17.476	3,636
2022-09-15	20.900	21.000	20.000	20.400	17.649	1,832
2022-09-14	21.100	21.300	20.700	20.900	18.082	12,886
2022-09-13	21.200	21.300	20.950	21.100	18.255	1,924
2022-09-12	21.000	21.450	20.800	21.200	18.341	4,744
2022-09-09	20.950	21.000	20.750	21.000	18.168	611
2022-09-08	21.250	21.400	20.950	20.950	18.125	1,132
2022-09-07	21.200	21.300	21.200	21.250	18.385	503
2022-09-06	21.150	21.250	21.100	21.200	18.341	286
2022-09-05	21.100	21.250	20.900	21.100	18.255	1,023
2022-09-02	20.800	21.100	20.800	21.100	18.255	291
2022-09-01	20.700	20.900	20.700	20.750	17.952	608
2022-08-31	21.350	21.350	20.700	20.700	17.909	2,085
2022-08-30	21.450	21.500	21.350	21.350	18.471	142
2022-08-29	21.800	21.850	21.000	21.450	18.558	2,566
2022-08-26	21.700	21.800	21.550	21.800	18.861	845
2022-08-25	21.850	22.000	21.550	21.700	18.774	3,796
2022-08-24	21.800	21.850	21.800	21.850	18.904	294
2022-08-23	21.800	21.850	21.650	21.800	18.861	1,882
2022-08-22	22.000	22.050	21.500	21.800	18.861	649
2022-08-19	22.000	22.100	21.800	22.000	19.034	3,057
2022-08-18	22.450	22.450	22.000	22.000	19.034	2,405
2022-08-17	22.400	22.500	22.200	22.450	19.423	2,715
2022-08-16	22.500	22.550	22.150	22.400	19.380	744
2022-08-15	22.500	22.750	22.500	22.650	19.596	1,152
2022-08-12	22.650	22.700	22.150	22.500	19.466	596
2022-08-11	22.950	22.950	22.500	22.650	19.596	432
2022-08-10	22.700	22.950	22.700	22.900	19.812	1,719
2022-08-09	22.150	22.700	22.100	22.700	19.639	1,385
2022-08-08	22.150	22.150	22.100	22.150	19.163	958
2022-08-05	21.250	22.150	21.250	22.150	19.163	1,698
2022-08-04	21.500	21.850	21.250	21.250	18.385	4,496
2022-08-03	21.050	21.500	21.000	21.500	18.601	1,235
2022-08-02	21.000	21.150	20.800	21.000	18.168	1,920

← NewerPage 18 of 22 · 1,286 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.