Groupe Guillin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	24.800	24.800	24.300	24.600	23.646	5,674
2026-02-03	25.000	25.050	24.300	24.700	23.742	8,022
2026-02-02	24.900	24.900	24.550	24.800	23.838	1,026
2026-01-30	24.750	24.750	24.650	24.650	23.694	27,122
2026-01-29	24.700	24.800	24.600	24.700	23.742	21,307
2026-01-28	24.950	25.000	24.500	24.650	23.694	1,541
2026-01-27	25.050	25.150	24.950	24.950	23.982	1,184
2026-01-26	25.000	25.100	25.000	25.050	24.078	1,733
2026-01-23	25.200	25.500	25.000	25.000	24.030	2,543
2026-01-22	25.000	25.300	24.950	25.150	24.174	859
2026-01-21	25.050	25.050	24.750	25.000	24.030	2,281
2026-01-20	25.150	25.200	24.950	25.050	24.078	3,630
2026-01-19	25.350	25.350	25.100	25.150	24.174	2,468
2026-01-16	25.400	25.450	25.400	25.400	24.415	2,397
2026-01-15	25.500	25.550	25.400	25.400	24.415	843
2026-01-14	25.600	25.600	25.400	25.500	24.511	1,297
2026-01-13	25.800	25.850	25.500	25.550	24.559	1,181
2026-01-12	26.100	26.250	25.650	25.800	24.799	2,390
2026-01-09	26.450	26.450	25.850	26.200	25.184	2,457
2026-01-08	26.300	26.400	26.300	26.400	25.376	589
2026-01-07	26.650	26.650	26.000	26.300	25.280	1,852
2026-01-06	26.650	26.650	26.550	26.650	25.616	966
2026-01-05	26.550	26.650	26.500	26.650	25.616	948
2026-01-02	26.850	26.850	26.500	26.600	25.568	664
2025-12-31	25.900	26.750	25.900	26.750	25.712	1,598
2025-12-30	26.500	26.500	26.150	26.200	25.184	455
2025-12-29	26.250	26.600	26.000	26.500	25.472	8,987
2025-12-24	26.500	26.500	26.150	26.250	25.232	206
2025-12-23	26.600	26.600	26.350	26.400	25.376	282
2025-12-22	25.800	27.200	25.575	26.600	25.568	3,792
2025-12-19	26.100	26.150	26.000	26.000	24.991	715
2025-12-18	26.000	26.100	26.000	26.100	25.088	330
2025-12-17	26.100	26.100	25.800	26.000	24.991	444
2025-12-16	26.050	26.200	26.000	26.100	25.088	258
2025-12-15	26.450	26.450	26.000	26.000	24.991	1,712
2025-12-12	26.600	26.750	26.300	26.750	25.712	12,970
2025-12-11	26.700	26.700	26.300	26.600	25.568	996
2025-12-10	27.000	27.100	26.300	26.700	25.664	1,019
2025-12-09	28.000	28.200	27.000	27.000	25.953	1,187
2025-12-08	28.000	28.000	27.550	28.000	26.914	1,513
2025-12-05	28.500	28.500	27.600	27.650	26.577	978
2025-12-04	27.450	28.500	27.450	28.500	27.394	4,424
2025-12-03	26.350	27.700	26.350	27.450	26.385	3,530
2025-12-02	25.550	26.300	25.450	26.300	25.280	1,187
2025-12-01	25.450	25.650	24.500	25.550	24.559	2,652
2025-11-28	26.100	26.100	25.900	25.900	24.895	408
2025-11-27	26.150	26.200	26.000	26.050	25.039	248
2025-11-26	26.200	26.300	26.100	26.100	25.088	1,039
2025-11-25	26.000	26.200	25.950	26.200	25.184	117,188
2025-11-24	25.950	26.100	25.850	26.000	24.991	1,213
2025-11-21	26.050	26.050	25.800	25.900	24.895	194
2025-11-20	26.500	26.500	25.900	25.950	24.943	3,246
2025-11-19	25.650	26.500	25.500	26.500	25.472	7,651
2025-11-18	25.650	25.650	25.150	25.550	24.559	2,188
2025-11-17	24.600	26.000	24.550	25.800	24.799	1,773
2025-11-14	24.850	24.950	24.400	24.600	23.646	8,267
2025-11-13	25.450	26.450	24.500	24.500	23.550	12,804
2025-11-12	25.750	25.950	25.100	25.450	24.463	2,390
2025-11-11	25.800	25.900	25.750	25.750	24.751	240
2025-11-10	25.950	26.050	25.750	25.750	24.751	700

← NewerPage 4 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.