Groupe Guillin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	30.550	30.800	30.250	30.300	29.125	1,438
2025-08-14	30.200	30.550	30.200	30.550	29.365	2,436
2025-08-13	30.000	30.200	30.000	30.200	29.028	1,800
2025-08-12	29.450	30.150	29.400	30.000	28.836	999
2025-08-11	30.050	30.100	29.000	29.400	28.260	2,156
2025-08-08	30.050	30.100	30.000	30.000	28.836	1,458
2025-08-07	30.150	30.150	30.000	30.100	28.932	1,478
2025-08-06	30.000	30.150	29.975	30.150	28.980	5,862
2025-08-05	29.900	30.300	29.900	30.000	28.836	1,815
2025-08-04	29.600	30.000	29.600	29.850	28.692	1,702
2025-08-01	29.750	29.750	29.500	29.600	28.452	2,024
2025-07-31	29.650	29.750	29.600	29.750	28.596	701
2025-07-30	29.750	29.750	29.600	29.600	28.452	1,313
2025-07-29	29.700	29.900	29.600	29.700	28.548	1,699
2025-07-28	29.950	29.950	29.600	29.600	28.452	20,498
2025-07-25	29.850	29.850	29.450	29.800	28.644	5,007
2025-07-24	29.650	29.800	29.600	29.800	28.644	699
2025-07-23	29.550	29.600	29.500	29.600	28.452	1,101
2025-07-22	29.400	29.500	29.150	29.500	28.356	1,023
2025-07-21	29.300	29.400	29.200	29.350	28.211	1,204
2025-07-18	28.900	29.450	28.850	29.200	28.067	1,768
2025-07-17	28.600	28.700	28.600	28.600	27.491	549
2025-07-16	28.700	28.800	28.500	28.500	27.394	967
2025-07-15	28.500	28.700	28.500	28.700	27.587	908
2025-07-14	28.500	28.600	28.400	28.450	27.346	700
2025-07-11	28.500	28.500	28.350	28.400	27.298	14,271
2025-07-10	28.350	28.500	28.350	28.400	27.298	714
2025-07-09	28.300	28.400	28.300	28.350	27.250	16,896
2025-07-08	28.400	28.450	28.300	28.300	27.202	1,029
2025-07-07	28.350	28.400	28.200	28.400	27.298	1,012
2025-07-04	28.400	28.500	28.300	28.300	27.202	520
2025-07-03	28.600	28.600	28.450	28.500	27.394	1,443
2025-07-02	28.350	28.500	28.350	28.500	27.394	19,414
2025-07-01	28.350	28.450	28.350	28.350	27.250	208
2025-06-30	29.000	29.100	28.350	28.350	27.250	4,249
2025-06-27	28.850	29.050	28.850	29.000	27.875	264
2025-06-26	28.650	28.800	28.550	28.650	27.539	532
2025-06-25	28.300	28.700	28.200	28.650	27.539	829
2025-06-24	28.100	28.550	28.100	28.300	27.202	531
2025-06-23	28.400	29.000	28.400	28.800	26.722	2,101
2025-06-20	29.500	29.600	28.300	28.400	26.350	3,221
2025-06-19	29.750	29.750	29.350	29.400	27.278	780
2025-06-18	29.900	30.000	29.750	29.750	27.603	1,742
2025-06-17	29.900	29.900	29.350	29.850	27.696	36,390
2025-06-16	30.000	30.000	29.900	29.900	27.742	530
2025-06-13	29.900	30.300	29.800	29.900	27.742	1,187
2025-06-12	29.500	30.350	29.500	29.800	27.649	3,382
2025-06-11	30.200	30.200	29.350	29.500	27.371	2,409
2025-06-10	30.200	30.350	30.100	30.200	28.021	1,697
2025-06-09	29.900	30.200	29.850	30.200	28.021	1,474
2025-06-06	29.900	29.900	29.650	29.900	27.742	2,670
2025-06-05	30.050	30.050	29.850	29.900	27.742	1,218
2025-06-04	30.000	30.050	29.800	30.050	27.881	1,917
2025-06-03	29.800	30.000	29.800	30.000	27.835	870
2025-06-02	30.000	30.000	29.750	29.800	27.649	1,152
2025-05-30	29.650	30.000	29.600	30.000	27.835	1,431
2025-05-29	29.500	29.700	29.500	29.600	27.464	2,757
2025-05-28	29.300	29.950	29.300	29.600	27.464	2,941
2025-05-27	29.300	29.300	29.100	29.200	27.093	1,280
2025-05-26	29.750	29.750	29.250	29.250	27.139	804

← NewerPage 6 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.