Groupe Guillin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	23.850	24.100	23.700	23.800	19.859	2,188
2022-02-09	23.400	23.900	23.400	23.850	19.901	2,980
2022-02-08	25.000	25.000	22.900	23.700	19.776	14,959
2022-02-07	24.250	24.250	23.500	24.000	20.026	5,223
2022-02-04	24.250	24.250	23.800	24.200	20.193	1,941
2022-02-03	24.850	24.850	24.100	24.150	20.151	2,549
2022-02-02	24.650	24.900	24.400	24.800	20.693	4,526
2022-02-01	23.750	24.800	23.750	24.600	20.526	3,693
2022-01-31	25.150	25.200	23.450	23.650	19.734	12,419
2022-01-28	25.150	25.200	24.950	25.150	20.985	1,891
2022-01-27	25.300	25.300	24.500	25.150	20.985	3,014
2022-01-26	24.950	25.450	24.850	25.300	21.111	1,613
2022-01-25	24.100	24.900	24.050	24.900	20.777	3,012
2022-01-24	25.400	25.500	24.150	24.200	20.193	7,247
2022-01-21	26.050	26.050	24.550	25.450	21.236	8,733
2022-01-20	26.000	26.800	25.850	26.050	21.736	11,573
2022-01-19	26.000	26.000	25.500	25.750	21.486	5,278
2022-01-18	25.950	26.000	25.800	26.000	21.695	2,294
2022-01-17	26.000	26.200	25.900	25.950	21.653	5,410
2022-01-14	26.150	26.200	25.900	25.900	21.611	1,646
2022-01-13	26.050	26.150	26.050	26.100	21.778	1,162
2022-01-12	26.150	26.150	25.850	26.050	21.736	1,581
2022-01-11	26.550	26.550	26.150	26.150	21.820	2,367
2022-01-10	26.700	26.700	26.150	26.550	22.154	1,614
2022-01-07	26.650	26.750	26.450	26.650	22.237	3,728
2022-01-06	27.000	27.000	26.300	26.650	22.237	7,323
2022-01-05	26.950	27.100	26.450	27.100	22.613	1,889
2022-01-04	27.100	27.100	26.800	26.900	22.446	5,466
2022-01-03	27.200	27.350	26.750	27.100	22.613	5,925
2021-12-31	27.150	27.150	27.050	27.100	22.613	868
2021-12-30	27.000	27.100	26.850	27.100	22.613	2,545
2021-12-29	26.900	27.000	26.850	27.000	22.529	2,057
2021-12-28	26.750	27.000	26.750	26.800	22.362	1,927
2021-12-27	26.800	26.800	26.550	26.750	22.320	1,230
2021-12-24	27.050	27.050	26.750	26.800	22.362	1,815
2021-12-23	27.050	27.400	26.900	27.050	22.571	8,212
2021-12-22	26.450	27.400	26.450	27.000	22.529	6,082
2021-12-21	26.350	26.500	26.250	26.400	22.028	1,953
2021-12-20	26.800	26.850	26.150	26.400	22.028	4,643
2021-12-17	26.350	27.150	26.350	26.900	22.446	7,006
2021-12-16	26.000	26.450	25.950	26.350	21.987	40,310
2021-12-15	26.000	26.150	25.600	25.900	21.611	7,474
2021-12-14	26.050	26.150	25.950	26.000	21.695	1,969
2021-12-13	26.000	26.150	25.850	26.050	21.736	2,547
2021-12-10	26.350	26.350	26.000	26.000	21.695	6,731
2021-12-09	26.350	26.350	26.200	26.350	21.987	938
2021-12-08	26.100	26.350	25.550	26.350	21.987	5,392
2021-12-07	25.850	26.150	25.800	26.150	21.820	3,577
2021-12-06	26.000	26.000	25.700	25.800	21.528	2,542
2021-12-03	25.600	26.100	25.600	26.000	21.695	3,015
2021-12-02	25.850	26.000	25.550	25.600	21.361	4,409
2021-12-01	26.000	26.000	25.700	25.850	21.570	1,432
2021-11-30	26.450	26.500	25.800	26.000	21.695	11,651
2021-11-29	25.950	26.450	25.850	26.450	22.070	7,279
2021-11-26	25.800	26.100	25.150	25.900	21.611	8,312
2021-11-25	25.650	25.950	25.650	25.900	21.611	1,479
2021-11-24	26.000	26.450	25.800	25.800	21.528	2,436
2021-11-23	26.700	26.700	25.850	25.850	21.570	2,716
2021-11-22	26.700	26.900	26.500	26.700	22.279	6,918
2021-11-19	26.250	26.650	26.250	26.400	22.028	5,323

← NewerPage 21 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.