Groupe Guillin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	25.350	25.950	25.350	25.950	24.943	1,401
2025-11-06	25.700	25.950	25.350	25.350	24.367	1,432
2025-11-05	24.300	25.600	24.300	25.600	24.607	1,733
2025-11-04	25.150	25.150	24.300	24.600	23.646	4,005
2025-11-03	25.000	25.300	25.000	25.150	24.174	1,132
2025-10-31	24.300	25.600	24.300	25.000	24.030	6,728
2025-10-30	25.550	26.900	24.300	24.600	23.646	8,675
2025-10-29	27.250	27.400	25.250	25.900	24.895	5,244
2025-10-28	27.150	28.650	26.400	27.150	26.097	10,973
2025-10-27	27.350	27.950	27.000	27.150	26.097	9,776
2025-10-24	29.450	29.450	27.000	27.500	26.433	27,111
2025-10-23	29.600	29.800	29.600	29.800	28.644	1,188
2025-10-22	29.600	29.600	29.500	29.600	28.452	594
2025-10-21	29.300	29.800	29.000	29.750	28.596	2,459
2025-10-20	29.400	29.400	29.350	29.350	28.211	112
2025-10-17	29.350	29.400	29.350	29.400	28.260	178
2025-10-16	29.850	29.850	29.150	29.350	28.211	2,237
2025-10-15	30.350	30.350	29.800	29.800	28.644	764
2025-10-14	29.850	30.700	29.800	30.250	29.077	1,346
2025-10-13	31.000	31.000	29.450	29.800	28.644	1,060
2025-10-10	31.350	31.800	30.950	30.950	29.749	8,125
2025-10-09	31.000	31.250	30.950	31.050	29.846	1,601
2025-10-08	31.000	31.050	30.800	30.950	29.749	2,659
2025-10-07	29.450	31.000	29.000	31.000	29.797	3,433
2025-10-06	29.200	29.400	28.850	29.400	28.260	13,903
2025-10-03	29.100	29.300	29.050	29.300	28.163	1,176
2025-10-02	29.150	29.200	28.800	29.000	27.875	1,193
2025-10-01	29.050	29.150	29.000	29.150	28.019	170
2025-09-30	28.800	29.200	28.700	29.050	27.923	3,441
2025-09-29	28.650	28.900	28.650	28.900	27.779	935
2025-09-26	28.800	28.800	28.600	28.800	27.683	678
2025-09-25	28.950	28.950	28.650	28.850	27.731	755
2025-09-24	29.000	29.000	28.600	28.950	27.827	1,834
2025-09-23	29.000	29.000	28.950	29.000	27.875	337
2025-09-22	29.400	29.450	29.000	29.000	27.875	1,350
2025-09-19	29.850	29.850	29.400	29.400	28.260	960
2025-09-18	29.850	29.850	29.800	29.850	28.692	178
2025-09-17	29.650	30.000	29.650	29.800	28.644	1,519
2025-09-16	29.550	29.650	29.550	29.650	28.500	307
2025-09-15	29.550	29.600	29.400	29.600	28.452	872
2025-09-12	30.100	30.100	29.550	29.550	28.404	19,627
2025-09-11	30.100	30.150	29.850	30.000	28.836	539
2025-09-10	29.950	30.100	29.900	30.100	28.932	6,072
2025-09-09	29.750	29.950	29.750	29.950	28.788	375
2025-09-08	29.750	30.000	29.300	29.750	28.596	1,416
2025-09-05	29.900	29.950	29.850	29.900	28.740	146
2025-09-04	29.850	29.900	29.750	29.900	28.740	270
2025-09-03	29.850	29.850	29.350	29.650	28.500	1,667
2025-09-02	29.900	29.950	29.700	29.800	28.644	811
2025-09-01	30.000	30.100	29.750	29.900	28.740	2,100
2025-08-29	30.200	30.250	29.850	30.000	28.836	1,386
2025-08-28	30.100	30.200	30.100	30.200	29.028	628
2025-08-27	30.250	30.300	29.850	30.100	28.932	1,621
2025-08-26	30.300	30.350	30.000	30.250	29.077	1,502
2025-08-25	30.900	30.900	30.450	30.500	29.317	1,414
2025-08-22	30.850	30.900	30.400	30.900	29.701	1,912
2025-08-21	30.350	30.500	30.300	30.500	29.317	1,364
2025-08-20	30.300	30.400	30.250	30.350	29.173	474
2025-08-19	30.350	30.400	30.300	30.300	29.125	392
2025-08-18	30.450	30.450	30.300	30.300	29.125	617

← NewerPage 5 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.