Signaux Girod historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.600	16.700	16.550	16.600	13.134	894
2022-02-08	16.550	16.550	16.550	16.550	13.095	160
2022-02-07	16.450	16.750	16.450	16.550	13.095	597
2022-02-04	16.200	16.450	16.150	16.450	13.016	131
2022-02-03	16.750	16.750	16.200	16.200	12.818	434
2022-02-02	16.250	16.600	16.250	16.450	13.016	969
2022-02-01	16.250	16.300	16.250	16.250	12.858	402
2022-01-31	16.200	16.250	16.200	16.250	12.858	137
2022-01-28	16.300	16.300	16.200	16.200	12.818	107
2022-01-27	16.000	16.300	15.800	16.300	12.897	963
2022-01-26	16.000	16.000	16.000	16.000	12.660	80
2022-01-25	16.000	16.000	15.700	16.000	12.660	450
2022-01-24	16.100	16.150	16.050	16.050	12.699	609
2022-01-21	16.100	16.100	16.050	16.050	12.699	201
2022-01-20	16.050	16.100	16.050	16.100	12.739	315
2022-01-19	15.300	16.050	15.300	16.050	12.699	1,128
2022-01-18	15.050	15.300	15.050	15.300	12.106	288
2022-01-17	15.100	15.100	15.000	15.050	11.908	225
2022-01-14	15.100	15.100	15.100	15.100	11.948	12
2022-01-13	15.100	15.100	15.050	15.100	11.948	108
2022-01-12	15.100	15.100	15.100	15.100	11.948	134
2022-01-11	14.800	15.050	14.800	15.050	11.908	812
2022-01-10	15.050	15.050	15.000	15.000	11.868	26
2022-01-07	15.150	15.150	15.000	15.000	11.868	53
2022-01-06	14.900	15.150	14.900	15.150	11.987	155
2022-01-05	15.600	15.600	14.050	14.850	11.750	2,580
2022-01-04	15.400	15.900	15.150	15.600	12.343	1,800
2022-01-03	15.900	15.900	15.800	15.800	12.501	72
2021-12-31	15.600	15.900	15.400	15.900	12.581	456
2021-12-30	15.800	15.800	15.600	15.600	12.343	151
2021-12-29	16.450	16.450	15.050	15.800	12.501	2,066
2021-12-28	16.600	16.600	16.100	16.450	13.016	300
2021-12-27	16.750	16.750	16.600	16.600	13.134	108
2021-12-24	16.850	16.900	16.750	16.750	13.253	62
2021-12-23	16.850	16.850	16.750	16.850	13.332	74
2021-12-22	16.850	16.850	16.850	16.850	13.332	30
2021-12-21	16.850	16.850	16.800	16.850	13.332	62
2021-12-20	17.000	17.000	16.650	16.800	13.293	1,392
2021-12-17	16.300	17.000	16.300	16.950	13.411	2,860
2021-12-16	15.900	16.100	15.900	16.100	12.739	208
2021-12-15	15.800	15.800	15.800	15.800	12.501	26
2021-12-14	15.800	15.800	15.800	15.800	12.501	81
2021-12-13	16.100	16.100	15.800	15.800	12.501	241
2021-12-10	15.200	15.750	15.150	15.750	12.462	844
2021-12-09	15.300	15.300	15.150	15.200	12.027	327
2021-12-08	15.500	15.550	15.300	15.300	12.106	287
2021-12-07	15.500	15.550	15.500	15.500	12.264	127
2021-12-06	15.800	15.800	15.500	15.500	12.264	236
2021-12-03	15.750	15.800	15.700	15.800	12.501	3,889
2021-12-02	15.150	15.750	15.150	15.750	12.462	343
2021-12-01	15.200	15.200	15.000	15.150	11.987	141
2021-11-30	15.300	15.350	14.800	15.200	12.027	465
2021-11-29	15.050	15.300	15.050	15.300	12.106	5
2021-11-26	15.750	15.750	15.000	15.000	11.868	787
2021-11-25	15.750	15.750	15.750	15.750	12.462	1
2021-11-24	15.500	15.750	15.500	15.750	12.462	154
2021-11-23	15.500	15.500	15.500	15.500	12.264	142
2021-11-22	15.500	15.750	15.300	15.750	12.462	250
2021-11-19	15.450	15.900	15.450	15.500	12.264	654
2021-11-18	15.550	15.750	15.450	15.450	12.225	316

← NewerPage 21 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.