Groupe Guillin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	21.900	21.900	20.950	21.000	17.523	3,722
2022-05-06	21.900	22.000	21.750	21.750	18.148	1,674
2022-05-05	22.000	22.850	21.600	21.900	18.274	7,111
2022-05-04	22.500	22.500	21.800	21.900	18.274	1,533
2022-05-03	23.100	23.200	22.300	22.400	18.691	2,598
2022-05-02	21.900	23.250	21.350	23.250	19.400	15,620
2022-04-29	21.500	21.900	21.500	21.600	18.023	7,380
2022-04-28	21.200	21.300	21.050	21.200	17.690	3,182
2022-04-27	21.550	21.550	21.000	21.000	17.523	32,225
2022-04-26	22.050	22.050	21.400	21.400	17.856	9,103
2022-04-25	20.900	21.000	20.050	20.950	17.481	9,302
2022-04-22	21.100	21.300	20.750	21.300	17.773	3,860
2022-04-21	21.350	21.450	20.950	21.050	17.564	2,490
2022-04-20	21.400	21.600	20.950	21.300	17.773	6,130
2022-04-19	20.750	21.550	20.700	21.300	17.773	2,219
2022-04-14	20.850	21.700	20.600	20.700	17.272	7,689
2022-04-13	19.260	20.850	19.180	20.850	17.397	8,411
2022-04-12	20.050	20.050	19.160	19.260	16.071	5,072
2022-04-11	19.580	20.050	19.580	20.000	16.688	6,207
2022-04-08	20.050	20.150	19.500	19.580	16.338	16,828
2022-04-07	20.300	20.500	20.000	20.000	16.688	2,666
2022-04-06	20.400	20.500	20.000	20.300	16.939	3,222
2022-04-05	20.750	20.850	20.300	20.450	17.064	3,063
2022-04-04	20.200	20.850	20.200	20.700	17.272	14,881
2022-04-01	20.500	20.600	20.150	20.150	16.813	6,298
2022-03-31	20.500	20.500	20.250	20.500	17.105	10,532
2022-03-30	20.400	20.600	20.300	20.500	17.105	11,722
2022-03-29	21.000	21.200	20.200	20.300	16.939	26,871
2022-03-28	21.300	21.300	20.850	21.000	17.523	3,566
2022-03-25	21.700	21.700	21.150	21.300	17.773	6,100
2022-03-24	21.950	21.950	21.500	21.700	18.107	1,903
2022-03-23	21.800	21.900	21.700	21.900	18.274	3,646
2022-03-22	21.600	21.950	21.450	21.750	18.148	1,676
2022-03-21	22.200	22.200	21.350	21.600	18.023	9,009
2022-03-18	21.800	22.200	21.700	22.200	18.524	3,496
2022-03-17	21.150	22.100	21.150	21.750	18.148	5,086
2022-03-16	20.650	21.400	20.650	21.100	17.606	4,085
2022-03-15	21.100	21.100	20.550	20.600	17.189	6,598
2022-03-14	20.400	21.450	20.400	21.100	17.606	13,761
2022-03-11	20.300	20.650	20.300	20.400	17.022	3,933
2022-03-10	21.100	21.100	20.100	20.300	16.939	19,671
2022-03-09	21.300	21.650	20.500	21.000	17.523	4,911
2022-03-08	21.000	21.800	21.000	21.250	17.731	6,807
2022-03-07	21.000	21.300	21.000	21.000	17.523	17,822
2022-03-04	22.550	22.550	21.000	21.050	17.564	8,192
2022-03-03	22.750	22.850	22.250	22.550	18.816	11,007
2022-03-02	23.150	24.700	22.650	22.650	18.899	5,685
2022-03-01	24.350	24.350	22.950	23.150	19.317	6,193
2022-02-28	22.600	24.350	22.600	24.350	20.318	14,898
2022-02-25	21.700	23.150	21.500	22.950	19.150	5,169
2022-02-24	23.200	23.750	21.500	21.700	18.107	25,860
2022-02-23	23.100	23.500	23.100	23.300	19.442	2,433
2022-02-22	23.000	23.300	23.000	23.050	19.233	9,025
2022-02-21	23.500	23.700	23.000	23.350	19.483	4,855
2022-02-18	23.050	23.500	23.000	23.500	19.609	5,799
2022-02-17	23.800	23.850	23.000	23.000	19.191	4,158
2022-02-16	23.800	24.100	23.700	23.750	19.817	3,553
2022-02-15	23.600	24.000	23.500	23.750	19.817	11,615
2022-02-14	23.800	24.000	23.300	23.500	19.609	10,924
2022-02-11	23.800	24.150	23.750	24.000	20.026	1,525

← NewerPage 20 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.