Groupe Guillin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	29.700	29.800	29.200	29.750	27.603	4,692
2025-05-22	29.850	29.850	29.350	29.650	27.510	729
2025-05-21	29.200	29.800	29.200	29.800	27.649	1,704
2025-05-20	28.800	29.150	28.800	29.150	27.046	1,894
2025-05-19	28.600	28.800	28.500	28.800	26.722	1,026
2025-05-16	28.500	28.500	28.400	28.500	26.443	1,899
2025-05-15	28.350	28.500	28.300	28.400	26.350	859
2025-05-14	28.500	28.500	28.140	28.300	26.258	3,832
2025-05-13	28.400	28.500	28.225	28.495	26.439	6,606
2025-05-12	28.400	28.400	28.140	28.200	26.165	4,465
2025-05-09	28.060	28.340	28.060	28.230	26.193	9,950
2025-05-08	28.060	28.100	28.000	28.060	26.035	1,417
2025-05-07	28.000	28.080	28.000	28.060	26.035	1,292
2025-05-06	27.900	28.100	27.900	28.000	25.979	1,849
2025-05-05	27.470	28.000	27.400	27.850	25.840	8,043
2025-05-02	27.600	27.600	27.300	27.430	25.450	12,540
2025-04-30	26.550	27.595	26.400	27.575	25.585	2,902
2025-04-29	26.200	26.550	26.010	26.550	24.634	1,107
2025-04-28	26.150	26.150	25.800	26.000	24.124	1,277
2025-04-25	26.130	26.245	25.900	26.150	24.263	9,327
2025-04-24	26.450	26.700	26.215	26.400	24.495	2,425
2025-04-23	26.850	26.930	26.150	26.300	24.402	3,418
2025-04-22	26.600	26.800	26.105	26.500	24.588	3,911
2025-04-17	25.800	26.020	25.800	26.000	24.124	201
2025-04-16	26.055	26.055	25.800	25.800	23.938	2,109
2025-04-15	25.945	26.150	25.900	26.050	24.170	1,601
2025-04-14	25.400	26.000	25.390	25.945	24.073	2,089
2025-04-11	25.500	25.500	25.160	25.200	23.381	625
2025-04-10	25.450	26.300	25.450	25.450	23.613	1,764
2025-04-09	25.250	25.450	25.250	25.450	23.613	1,419
2025-04-08	25.050	25.400	25.040	25.350	23.521	1,087
2025-04-07	26.000	26.000	24.100	25.050	23.242	7,295
2025-04-04	26.800	26.800	26.150	26.400	24.495	2,826
2025-04-03	26.500	27.400	26.500	27.050	25.098	1,343
2025-04-02	26.650	26.650	26.300	26.500	24.588	645
2025-04-01	26.650	26.700	26.550	26.600	24.680	993
2025-03-31	27.000	27.100	26.500	26.550	24.634	702
2025-03-28	27.350	27.550	26.950	27.000	25.052	1,432
2025-03-27	27.350	27.450	27.350	27.350	25.376	2,743
2025-03-26	27.250	27.450	27.250	27.350	25.376	520
2025-03-25	27.150	27.500	27.150	27.250	25.283	3,798
2025-03-24	27.200	27.500	27.000	27.150	25.191	5,395
2025-03-21	27.450	27.450	27.100	27.200	25.237	1,231
2025-03-20	27.200	27.900	27.200	27.600	25.608	3,615
2025-03-19	26.300	27.150	26.200	27.150	25.191	3,166
2025-03-18	26.250	26.400	26.200	26.300	24.402	1,136
2025-03-17	26.400	26.500	26.100	26.250	24.356	1,950
2025-03-14	25.900	26.400	25.850	26.400	24.495	1,575
2025-03-13	26.450	26.550	25.850	25.900	24.031	23,550
2025-03-12	26.350	26.550	26.350	26.450	24.541	1,247
2025-03-11	26.850	27.000	26.350	26.350	24.448	1,047
2025-03-10	26.750	26.850	26.550	26.800	24.866	1,114
2025-03-07	26.500	26.750	26.400	26.750	24.820	5,559
2025-03-06	27.000	27.200	26.350	26.500	24.588	2,461
2025-03-05	27.150	27.200	26.750	27.000	25.052	1,551
2025-03-04	27.700	27.700	27.150	27.150	25.191	1,508
2025-03-03	27.550	27.800	27.500	27.700	25.701	8,066
2025-02-28	27.750	27.900	27.500	27.600	25.608	1,036
2025-02-27	27.750	27.900	27.700	27.750	25.747	1,101
2025-02-26	27.600	27.800	27.600	27.750	25.747	1,386

← NewerPage 7 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.