Groupe Guillin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	21.000	21.150	21.000	21.000	18.168	1,489
2022-07-29	21.250	21.350	21.000	21.000	18.168	1,955
2022-07-28	21.250	21.400	20.800	21.250	18.385	1,923
2022-07-27	21.050	21.400	20.800	21.250	18.385	3,319
2022-07-26	21.000	21.000	20.850	21.000	18.168	834
2022-07-25	21.150	21.150	21.000	21.000	18.168	1,062
2022-07-22	20.150	21.150	20.100	21.150	18.298	4,233
2022-07-21	20.150	20.150	20.050	20.150	17.433	587
2022-07-20	20.550	20.550	20.000	20.150	17.433	2,905
2022-07-19	20.600	20.600	20.550	20.550	17.779	171
2022-07-18	20.550	20.600	20.550	20.550	17.779	236
2022-07-15	20.250	20.550	20.250	20.550	17.779	490
2022-07-14	20.500	20.500	20.100	20.200	17.476	3,191
2022-07-13	20.300	20.300	20.000	20.200	17.476	1,690
2022-07-12	20.050	20.300	20.050	20.100	17.390	1,743
2022-07-11	20.250	20.550	20.000	20.050	17.347	3,273
2022-07-08	20.250	20.500	20.150	20.250	17.520	1,682
2022-07-07	20.150	20.300	20.150	20.250	17.520	179
2022-07-06	20.050	20.300	20.050	20.100	17.390	615
2022-07-05	20.100	20.300	20.000	20.000	17.303	1,559
2022-07-04	19.900	20.250	19.900	20.000	17.303	2,457
2022-07-01	19.500	20.100	19.320	19.800	17.130	10,287
2022-06-30	20.400	20.400	19.900	20.200	17.476	2,896
2022-06-29	20.200	20.500	20.050	20.400	17.649	4,080
2022-06-28	20.350	20.950	20.200	20.300	17.563	2,470
2022-06-27	21.000	21.450	20.600	21.100	17.606	3,455
2022-06-24	20.250	21.100	20.050	20.100	16.772	7,541
2022-06-23	20.250	20.350	20.200	20.200	16.855	1,160
2022-06-22	20.300	20.450	20.050	20.250	16.897	2,586
2022-06-21	20.050	20.450	20.050	20.200	16.855	1,568
2022-06-20	20.000	20.150	20.000	20.050	16.730	672
2022-06-17	20.150	20.300	20.000	20.000	16.688	2,133
2022-06-16	20.300	20.400	20.000	20.100	16.772	1,997
2022-06-15	20.550	20.550	20.200	20.300	16.939	10,783
2022-06-14	20.600	20.700	20.500	20.550	17.147	2,537
2022-06-13	21.150	21.200	20.700	20.700	17.272	1,740
2022-06-10	21.300	21.300	21.150	21.150	17.648	2,614
2022-06-09	21.350	21.400	20.550	21.250	17.731	11,307
2022-06-08	21.300	21.500	21.000	21.300	17.773	4,212
2022-06-07	21.250	22.000	21.200	21.300	17.773	5,828
2022-06-06	21.800	21.800	21.250	21.250	17.731	1,233
2022-06-03	22.050	22.350	21.450	21.600	18.023	2,427
2022-06-02	22.350	22.400	22.000	22.000	18.357	725
2022-06-01	21.500	22.300	21.500	22.300	18.607	3,208
2022-05-31	21.100	22.100	21.100	21.500	17.940	21,036
2022-05-30	22.000	22.050	21.100	21.100	17.606	16,057
2022-05-27	22.350	22.550	21.750	22.000	18.357	6,801
2022-05-26	22.250	22.350	22.000	22.300	18.607	1,948
2022-05-25	22.250	22.300	21.650	22.250	18.566	4,522
2022-05-24	22.750	22.800	21.850	21.850	18.232	12,583
2022-05-23	22.150	22.750	22.050	22.750	18.983	2,344
2022-05-20	22.350	22.450	21.750	22.100	18.440	7,341
2022-05-19	22.250	22.600	22.000	22.300	18.607	6,144
2022-05-18	22.200	22.700	21.800	22.250	18.566	6,124
2022-05-17	22.200	22.400	21.900	22.150	18.482	4,614
2022-05-16	21.700	22.400	21.700	22.150	18.482	2,094
2022-05-13	21.000	22.000	21.000	21.650	18.065	3,664
2022-05-12	21.650	21.650	20.950	21.000	17.523	3,083
2022-05-11	21.450	21.650	20.950	21.650	18.065	7,854
2022-05-10	21.250	21.500	21.000	21.450	17.898	1,974

← NewerPage 19 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.