Groupe Guillin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	28.200	28.200	27.550	27.550	25.562	927
2025-02-24	28.000	28.350	27.900	28.200	26.165	9,921
2025-02-21	28.200	28.300	28.100	28.100	26.072	1,773
2025-02-20	27.800	28.200	27.750	28.100	26.072	556
2025-02-19	27.550	27.850	27.450	27.850	25.840	1,680
2025-02-18	27.250	27.600	27.250	27.500	25.515	719
2025-02-17	27.450	27.500	27.300	27.400	25.423	657
2025-02-14	27.150	27.400	27.000	27.400	25.423	1,501
2025-02-13	26.850	27.200	26.800	27.150	25.191	1,307
2025-02-12	27.050	27.050	26.600	26.800	24.866	1,765
2025-02-11	27.100	27.100	27.000	27.050	25.098	376
2025-02-10	26.850	27.250	26.200	27.100	25.144	2,166
2025-02-07	26.400	27.000	26.150	26.700	24.773	2,414
2025-02-06	26.550	26.900	26.350	26.350	24.448	1,501
2025-02-05	26.100	26.550	25.950	26.500	24.588	10,889
2025-02-04	26.950	26.950	26.100	26.200	24.309	2,511
2025-02-03	27.050	27.050	26.800	26.950	25.005	1,827
2025-01-31	27.400	27.400	27.150	27.250	25.283	2,694
2025-01-30	27.450	27.500	27.300	27.400	25.423	1,082
2025-01-29	28.050	28.050	27.350	27.450	25.469	1,588
2025-01-28	28.100	28.100	27.900	28.000	25.979	330
2025-01-27	27.350	28.200	27.250	28.200	26.165	2,257
2025-01-24	27.800	27.800	27.200	27.300	25.330	1,044
2025-01-23	26.900	28.100	26.900	28.000	25.979	3,482
2025-01-22	27.250	27.300	26.700	26.900	24.959	2,796
2025-01-21	27.750	27.750	26.300	27.250	25.283	5,328
2025-01-20	27.600	27.750	27.450	27.700	25.701	3,892
2025-01-17	27.700	27.850	27.600	27.600	25.608	2,763
2025-01-16	27.550	27.700	27.550	27.700	25.701	743
2025-01-15	27.500	27.550	27.450	27.500	25.515	586
2025-01-14	27.250	27.500	27.250	27.500	25.515	529
2025-01-13	27.200	27.500	27.100	27.250	25.283	1,572
2025-01-10	28.250	28.300	27.000	27.300	25.330	1,434
2025-01-09	28.500	28.650	28.150	28.250	26.211	3,147
2025-01-08	29.150	29.150	27.950	28.400	26.350	7,850
2025-01-07	29.000	29.500	28.900	29.100	27.000	4,443
2025-01-06	28.600	29.000	28.550	29.000	26.907	1,430
2025-01-03	28.850	28.850	28.600	28.600	26.536	277
2025-01-02	28.350	29.000	28.350	28.800	26.722	2,361
2024-12-31	28.400	28.400	28.200	28.350	26.304	400
2024-12-30	28.050	28.250	28.050	28.200	26.165	1,426
2024-12-27	27.450	28.100	27.450	28.050	26.026	3,814
2024-12-24	27.450	27.500	27.400	27.450	25.469	457
2024-12-23	27.200	27.400	27.150	27.400	25.423	814
2024-12-20	27.500	27.550	26.950	27.200	25.237	1,209
2024-12-19	27.650	27.850	27.500	27.500	25.515	5,496
2024-12-18	27.600	27.800	27.600	27.650	25.655	1,650
2024-12-17	26.950	27.650	26.950	27.600	25.608	1,878
2024-12-16	27.600	27.600	26.900	26.950	25.005	1,962
2024-12-13	27.650	27.800	27.600	27.600	25.608	1,605
2024-12-12	27.850	27.850	27.650	27.650	25.655	3,700
2024-12-11	27.450	27.800	27.400	27.800	25.794	1,503
2024-12-10	27.300	27.400	27.200	27.400	25.423	6,907
2024-12-09	27.200	27.250	27.000	27.250	25.283	11,260
2024-12-06	26.300	27.450	26.300	27.000	25.052	2,539
2024-12-05	26.050	26.300	25.900	26.300	24.402	1,208
2024-12-04	25.300	26.000	25.300	26.000	24.124	35,548
2024-12-03	25.750	25.750	25.250	25.300	23.474	7,952
2024-12-02	25.900	26.000	25.750	25.750	23.892	1,218
2024-11-29	25.850	25.950	25.750	25.950	24.077	601

← NewerPage 8 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.