Groupe Guillin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	25.850	25.950	25.750	25.950	24.077	601
2024-11-28	25.850	25.850	25.600	25.850	23.984	735
2024-11-27	26.000	26.000	25.500	25.800	23.938	9,730
2024-11-26	25.850	26.050	25.650	25.950	24.077	2,964
2024-11-25	26.000	26.050	25.800	26.000	24.124	4,187
2024-11-22	25.900	26.050	25.600	25.900	24.031	3,379
2024-11-21	26.050	26.100	25.550	25.900	24.031	6,707
2024-11-20	26.900	26.900	26.000	26.050	24.170	1,422
2024-11-19	26.850	27.000	26.500	26.500	24.588	2,467
2024-11-18	26.550	27.000	26.550	26.850	24.912	1,333
2024-11-15	27.200	27.200	26.600	26.600	24.680	1,123
2024-11-14	26.900	27.200	26.650	27.200	25.237	1,447
2024-11-13	27.300	27.350	26.800	26.800	24.866	972
2024-11-12	27.300	27.300	27.300	27.300	25.330	138
2024-11-11	27.500	27.500	27.250	27.300	25.330	1,464
2024-11-08	27.250	27.500	27.200	27.500	25.515	1,909
2024-11-07	27.150	27.250	27.000	27.250	25.283	1,054
2024-11-06	27.100	27.300	26.900	27.150	25.191	2,276
2024-11-05	27.150	27.250	27.150	27.150	25.191	1,400
2024-11-04	27.200	27.250	26.850	27.150	25.191	4,465
2024-11-01	27.400	27.550	27.100	27.400	25.423	3,238
2024-10-31	27.400	27.500	27.250	27.350	25.376	2,536
2024-10-30	27.700	27.750	27.400	27.400	25.423	2,201
2024-10-29	27.200	27.700	27.150	27.700	25.701	2,324
2024-10-28	28.000	28.200	26.800	27.150	25.191	14,627
2024-10-25	28.850	28.900	28.000	28.400	26.350	6,661
2024-10-24	29.150	29.300	29.000	29.050	26.954	3,009
2024-10-23	29.150	29.250	29.100	29.150	27.046	867
2024-10-22	29.000	29.350	29.000	29.150	27.046	1,969
2024-10-21	29.000	29.050	28.850	28.900	26.814	893
2024-10-18	29.100	29.100	28.900	29.000	26.907	344
2024-10-17	29.000	29.050	28.800	29.050	26.954	1,603
2024-10-16	28.700	29.000	28.550	29.000	26.907	1,175
2024-10-15	28.650	28.800	28.650	28.700	26.629	542
2024-10-14	28.650	28.850	28.500	28.600	26.536	13,191
2024-10-11	28.600	28.700	28.400	28.650	26.582	1,286
2024-10-10	28.150	28.400	28.050	28.400	26.350	1,228
2024-10-09	28.200	28.350	28.100	28.150	26.119	27,653
2024-10-08	28.450	28.500	28.050	28.200	26.165	1,108
2024-10-07	28.150	28.700	28.150	28.400	26.350	1,759
2024-10-04	28.800	28.900	28.150	28.150	26.119	1,180
2024-10-03	28.900	29.050	28.700	28.800	26.722	6,586
2024-10-02	29.300	29.500	28.900	28.900	26.814	2,566
2024-10-01	29.350	29.400	28.900	29.300	27.186	1,930
2024-09-30	29.550	29.550	29.250	29.300	27.186	843
2024-09-27	29.000	29.900	29.000	29.550	27.417	2,066
2024-09-26	28.850	29.000	28.750	29.000	26.907	2,515
2024-09-25	29.400	29.400	28.750	28.750	26.675	881
2024-09-24	29.450	29.800	29.200	29.200	27.093	4,117
2024-09-23	29.500	29.700	29.400	29.400	27.278	941
2024-09-20	29.650	29.800	29.500	29.500	27.371	443
2024-09-19	29.950	29.950	29.500	29.600	27.464	677
2024-09-18	30.000	30.050	29.950	29.950	27.789	331
2024-09-17	30.200	30.300	29.900	29.900	27.742	823
2024-09-16	29.450	30.200	29.450	30.200	28.021	3,179
2024-09-13	29.200	29.600	29.200	29.450	27.325	544
2024-09-12	29.450	29.450	29.200	29.200	27.093	503
2024-09-11	29.550	29.550	29.350	29.350	27.232	296
2024-09-10	29.600	29.700	29.500	29.500	27.371	296
2024-09-09	29.850	29.900	29.600	29.600	27.464	1,337

← NewerPage 9 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.