Groupe Guillin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	19.100	19.400	18.900	19.050	19.050	4,294
2026-10-16	18.900	19.500	18.900	19.050	19.050	2,014
2026-10-15	19.200	19.200	18.850	19.000	19.000	8,417
2026-10-14	19.250	19.300	19.150	19.300	19.300	1,122
2026-10-13	19.300	19.350	19.050	19.300	19.300	2,594
2026-10-12	19.400	19.400	19.200	19.300	19.300	645
2026-10-09	19.150	19.500	19.100	19.500	19.500	1,389
2026-10-08	19.600	19.650	19.100	19.150	19.150	3,911
2026-10-07	20.200	20.600	19.600	19.600	19.600	9,564
2026-10-06	19.600	20.300	19.600	20.200	20.200	7,432
2026-10-05	20.300	20.300	19.200	19.600	19.600	4,022
2026-10-02	20.800	20.800	20.200	20.200	20.200	1,650
2026-10-01	20.900	21.000	20.800	21.000	21.000	6,011
2026-09-30	20.800	20.900	20.500	20.900	20.900	1,599
2026-09-29	20.600	20.700	20.300	20.700	20.700	27,050
2026-09-28	20.500	20.600	20.200	20.500	20.500	949
2026-09-25	20.000	20.500	19.900	20.500	20.500	701
2026-09-24	20.500	20.500	19.400	20.000	20.000	49,528
2026-09-23	20.200	20.500	20.200	20.500	20.500	2,233
2026-09-22	20.500	20.600	20.200	20.300	20.300	4,897
2026-09-21	20.500	20.600	20.400	20.600	20.600	2,872
2026-09-18	20.900	20.900	20.400	20.500	20.500	1,904
2026-09-17	20.700	20.900	20.500	20.800	20.800	18,541
2026-09-16	20.700	20.900	20.700	20.700	20.700	1,566
2026-09-15	21.100	21.100	21.000	21.000	21.000	79
2026-09-14	20.700	21.100	20.700	21.100	21.100	1,933
2026-09-11	20.800	21.000	20.600	20.700	20.700	1,176
2026-09-10	20.400	20.900	20.400	20.800	20.800	2,632
2026-09-09	20.900	20.900	20.400	20.400	20.400	5,437
2026-09-08	21.000	21.100	20.800	20.800	20.800	2,231
2026-09-07	21.200	21.400	21.000	21.000	21.000	1,182
2026-09-04	21.600	21.600	21.000	21.400	21.400	2,327
2026-09-03	21.300	21.400	21.000	21.300	21.300	6,159
2026-09-02	21.600	21.900	21.000	21.300	21.300	7,598
2026-09-01	21.900	21.900	20.800	21.300	21.300	15,044
2026-08-31	21.000	22.300	21.000	22.100	22.100	5,904
2026-08-28	21.000	21.200	20.700	21.000	21.000	5,502
2026-08-27	21.000	21.100	20.800	21.000	21.000	9,002
2026-08-26	21.300	21.300	20.500	20.900	20.900	23,801
2026-08-25	21.300	21.400	20.900	21.300	21.300	2,272
2026-08-24	20.800	21.400	20.600	21.300	21.300	7,381
2026-08-21	20.800	20.900	20.700	20.800	20.800	4,190
2026-08-20	20.800	21.000	20.600	20.800	20.800	2,609
2026-08-19	21.200	21.200	20.700	20.800	20.800	2,480
2026-08-18	21.300	21.300	20.900	21.000	21.000	3,075
2026-08-17	21.500	21.600	21.100	21.200	21.200	1,516
2026-08-14	21.800	21.900	21.400	21.400	21.400	1,922
2026-08-13	22.000	22.000	21.700	21.700	21.700	934
2026-08-12	22.400	22.400	21.900	22.100	22.100	1,492
2026-08-11	22.400	22.400	22.000	22.000	22.000	3,456
2026-08-10	21.500	22.300	21.500	22.300	22.300	2,979
2026-08-07	21.600	22.000	21.300	21.600	21.600	4,973
2026-08-06	22.300	22.300	21.400	21.400	21.400	2,696
2026-08-05	22.100	22.200	21.900	21.900	21.900	2,399
2026-08-04	21.900	22.200	21.900	21.900	21.900	1,832
2026-08-03	22.300	22.400	22.300	22.400	22.400	816
2026-07-31	22.300	22.300	22.200	22.200	22.200	1,257
2026-07-30	21.800	22.300	21.800	22.300	22.300	1,244
2026-07-29	21.700	21.700	21.500	21.700	21.700	394
2026-07-28	21.500	21.700	21.300	21.500	21.500	5,794

Page 1 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.