Groupe Guillin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	22.700	23.100	22.700	22.800	21.916	2,203
2026-04-30	22.700	23.200	22.300	22.400	21.531	5,884
2026-04-29	22.900	22.900	22.500	22.800	21.916	823
2026-04-28	22.600	23.200	22.600	23.000	22.108	3,836
2026-04-27	23.400	23.400	22.600	22.600	21.723	5,813
2026-04-24	23.300	23.400	23.200	23.200	22.300	2,100
2026-04-23	23.300	23.400	23.200	23.400	22.492	2,556
2026-04-22	22.500	23.700	22.500	23.200	22.300	6,282
2026-04-21	24.000	24.000	22.300	22.300	21.435	6,159
2026-04-20	22.600	24.000	22.600	24.000	23.069	7,800
2026-04-17	21.400	23.000	21.400	23.000	22.108	12,599
2026-04-16	21.700	21.900	21.500	21.500	20.666	1,535
2026-04-15	21.800	21.900	21.500	21.900	21.050	10,809
2026-04-14	21.300	21.700	21.100	21.500	20.666	5,056
2026-04-13	21.300	21.300	20.900	21.300	20.474	1,982
2026-04-10	21.000	21.400	20.600	21.400	20.570	4,763
2026-04-09	21.200	21.400	20.700	20.700	19.897	5,648
2026-04-08	21.000	21.200	20.800	20.800	19.993	7,142
2026-04-07	21.200	21.200	20.500	20.500	19.705	1,607
2026-04-02	21.350	21.450	20.750	21.300	20.474	1,237
2026-04-01	21.100	21.500	20.700	21.500	20.666	5,274
2026-03-31	20.650	21.250	20.500	21.100	20.282	6,620
2026-03-30	21.200	21.400	20.700	20.700	19.897	2,752
2026-03-27	21.550	21.650	21.200	21.200	20.378	4,549
2026-03-26	21.800	21.850	21.550	21.650	20.810	1,086
2026-03-25	21.150	21.900	21.100	21.800	20.954	3,438
2026-03-24	20.950	21.250	20.850	21.150	20.330	1,562
2026-03-23	21.100	21.700	20.700	20.950	20.137	4,842
2026-03-20	21.700	21.700	21.150	21.250	20.426	1,144
2026-03-19	22.000	22.000	21.500	21.500	20.666	2,175
2026-03-18	22.250	22.250	22.000	22.000	21.147	1,492
2026-03-17	22.600	22.650	22.100	22.250	21.387	2,685
2026-03-16	22.750	22.750	22.550	22.600	21.723	3,601
2026-03-13	23.000	23.000	22.700	22.700	21.819	6,289
2026-03-12	22.400	23.000	22.000	22.800	21.916	1,917
2026-03-11	22.650	22.650	21.500	22.250	21.387	7,571
2026-03-10	22.600	23.000	22.600	22.650	21.771	2,053
2026-03-09	23.000	23.300	22.600	22.600	21.723	2,895
2026-03-06	23.600	23.600	22.800	22.800	21.916	5,553
2026-03-05	23.100	23.850	23.100	23.500	22.588	3,406
2026-03-04	24.050	24.350	23.000	23.000	22.108	3,427
2026-03-03	24.800	24.900	24.050	24.050	23.117	12,572
2026-03-02	25.000	25.000	24.700	24.900	23.934	5,866
2026-02-27	24.850	24.950	24.700	24.950	23.982	2,655
2026-02-26	24.450	24.900	24.450	24.800	23.838	4,041
2026-02-25	24.400	24.400	24.300	24.400	23.453	483
2026-02-24	24.900	24.900	24.200	24.400	23.453	5,586
2026-02-23	24.700	25.050	24.600	24.800	23.838	4,388
2026-02-20	24.700	24.700	24.550	24.700	23.742	3,541
2026-02-19	24.500	24.650	24.450	24.650	23.694	10,015
2026-02-18	24.450	24.500	24.450	24.450	23.502	1,271
2026-02-17	24.300	24.550	24.300	24.450	23.502	3,675
2026-02-16	23.150	24.500	23.150	24.500	23.550	4,501
2026-02-13	23.600	23.600	22.800	23.100	22.204	10,043
2026-02-12	23.800	23.800	23.500	23.600	22.685	2,896
2026-02-11	24.000	24.100	23.600	23.800	22.877	16,372
2026-02-10	23.950	24.100	23.900	24.050	23.117	41,968
2026-02-09	23.950	23.950	23.800	23.850	22.925	1,387
2026-02-06	23.700	24.150	23.700	23.950	23.021	72,231
2026-02-05	24.600	24.650	23.100	23.700	22.781	12,268

← NewerPage 3 of 22 · 1,284 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.