Signaux Girod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	14.700	14.700	13.700	13.750	10.879	590
2022-05-05	14.600	14.800	14.600	14.600	11.552	203
2022-05-04	14.700	14.750	14.600	14.600	11.552	287
2022-05-03	14.650	14.700	14.300	14.700	11.631	480
2022-05-02	14.650	14.650	14.650	14.650	11.592	31
2022-04-29	14.800	14.800	14.650	14.650	11.592	84
2022-04-28	14.650	14.800	14.650	14.800	11.710	267
2022-04-27	14.600	14.650	14.600	14.650	11.592	35
2022-04-26	14.400	14.600	14.400	14.600	11.552	43
2022-04-25	14.950	15.000	14.000	14.400	11.394	1,700
2022-04-22	15.000	15.000	14.650	14.650	11.592	239
2022-04-21	15.000	15.000	14.950	15.000	11.868	173
2022-04-20	15.100	15.300	15.000	15.000	11.868	127
2022-04-19	15.150	15.150	15.100	15.100	11.948	12
2022-04-14	15.350	15.450	15.150	15.150	11.987	91
2022-04-13	15.450	15.450	15.000	15.350	12.145	417
2022-04-12	15.500	15.500	15.450	15.450	12.225	36
2022-04-11	15.500	15.500	15.500	15.500	12.264	1
2022-04-08	16.200	16.250	15.450	15.500	12.264	517
2022-04-07	16.150	16.200	16.150	16.150	12.778	25
2022-04-06	16.450	16.450	16.050	16.050	12.699	250
2022-04-05	17.300	17.300	16.000	16.450	13.016	872
2022-04-04	16.600	17.300	16.600	17.300	13.688	865
2022-04-01	16.600	16.600	16.600	16.600	13.134	1
2022-03-31	16.700	16.700	16.600	16.600	13.134	279
2022-03-30	16.700	16.700	16.700	16.700	13.214	1
2022-03-29	16.350	16.700	16.350	16.700	13.214	302
2022-03-28	16.500	16.500	16.050	16.350	12.937	289
2022-03-25	17.000	17.000	16.450	16.450	13.016	300
2022-03-24	16.400	17.000	16.400	17.000	13.451	121
2022-03-23	16.400	16.400	16.400	16.400	12.976	7
2022-03-22	16.400	16.400	16.400	16.400	12.976	116
2022-03-21	16.450	17.000	16.400	16.400	12.976	624
2022-03-18	16.050	16.100	16.050	16.050	12.699	22
2022-03-17	15.500	16.150	15.450	16.050	12.699	863
2022-03-16	15.200	15.450	15.200	15.450	12.225	136
2022-03-15	15.000	15.200	15.000	15.200	12.027	284
2022-03-14	14.900	15.250	14.900	15.250	12.066	602
2022-03-11	14.600	14.900	14.400	14.900	11.789	701
2022-03-10	14.400	14.600	14.300	14.600	11.552	463
2022-03-09	14.000	15.000	14.000	14.300	11.315	1,002
2022-03-08	13.800	14.050	13.800	14.000	11.077	574
2022-03-07	14.800	14.800	13.000	14.800	11.710	839
2022-03-04	15.200	15.200	14.800	14.800	11.710	765
2022-03-03	15.200	15.400	15.200	15.200	12.027	27
2022-03-02	15.500	15.500	15.200	15.200	12.027	352
2022-03-01	15.500	15.500	15.500	15.500	12.264	297
2022-02-28	15.500	15.500	15.500	15.500	12.264	160
2022-02-25	15.550	15.550	15.500	15.500	12.264	121
2022-02-24	16.000	16.000	15.050	15.500	12.264	822
2022-02-23	16.200	16.200	15.800	16.000	12.660	178
2022-02-22	16.300	16.300	16.200	16.200	12.818	240
2022-02-21	16.850	16.850	16.200	16.300	12.897	471
2022-02-18	16.700	16.800	16.400	16.800	13.293	362
2022-02-17	16.700	16.700	16.700	16.700	13.214	7
2022-02-16	16.650	16.700	16.650	16.700	13.214	41
2022-02-15	16.800	16.800	16.300	16.650	13.174	202
2022-02-14	16.900	16.900	16.800	16.800	13.293	442
2022-02-11	16.900	16.900	16.800	16.800	13.293	159
2022-02-10	16.650	16.750	16.550	16.750	13.253	414

← NewerPage 20 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-07	1.5000 EUR
2025-04-08	1.5000 EUR
2024-05-29	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.