Signaux Girod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 14.700 | 14.700 | 14.350 | 14.700 | 13.451 | 884 |
| 2025-05-22 | 14.400 | 14.700 | 14.400 | 14.700 | 13.451 | 369 |
| 2025-05-21 | 14.450 | 14.600 | 14.400 | 14.400 | 13.176 | 339 |
| 2025-05-20 | 14.950 | 14.950 | 14.450 | 14.450 | 13.222 | 293 |
| 2025-05-19 | 15.400 | 15.450 | 14.500 | 14.950 | 13.680 | 981 |
| 2025-05-16 | 15.400 | 15.400 | 15.350 | 15.400 | 14.091 | 177 |
| 2025-05-15 | 15.450 | 15.450 | 15.400 | 15.400 | 14.091 | 155 |
| 2025-05-14 | 15.450 | 15.460 | 15.450 | 15.460 | 14.146 | 129 |
| 2025-05-13 | 15.602 | 15.750 | 15.450 | 15.450 | 14.137 | 524 |
| 2025-05-12 | 15.550 | 15.928 | 15.550 | 15.602 | 14.276 | 342 |
| 2025-05-09 | 15.806 | 15.806 | 15.500 | 15.550 | 14.229 | 608 |
| 2025-05-08 | 16.000 | 16.000 | 15.804 | 15.806 | 14.463 | 96 |
| 2025-05-07 | 15.500 | 16.000 | 15.450 | 15.900 | 14.549 | 526 |
| 2025-05-06 | 15.360 | 15.500 | 15.360 | 15.500 | 14.183 | 104 |
| 2025-05-05 | 14.950 | 15.360 | 14.950 | 15.360 | 14.055 | 726 |
| 2025-05-02 | 15.100 | 15.198 | 15.002 | 15.100 | 13.817 | 92 |
| 2025-04-30 | 15.300 | 15.302 | 15.000 | 15.100 | 13.817 | 327 |
| 2025-04-29 | 14.750 | 15.300 | 14.562 | 15.300 | 14.000 | 970 |
| 2025-04-28 | 14.650 | 14.700 | 14.650 | 14.700 | 13.451 | 204 |
| 2025-04-25 | 14.500 | 14.928 | 14.500 | 14.650 | 13.405 | 895 |
| 2025-04-24 | 14.204 | 14.480 | 14.204 | 14.480 | 13.249 | 178 |
| 2025-04-23 | 14.504 | 14.900 | 14.202 | 14.202 | 12.995 | 901 |
| 2025-04-22 | 14.400 | 14.600 | 14.400 | 14.502 | 13.270 | 1,715 |
| 2025-04-17 | 15.000 | 15.200 | 15.000 | 15.200 | 13.908 | 604 |
| 2025-04-16 | 15.400 | 15.402 | 15.000 | 15.000 | 13.725 | 669 |
| 2025-04-15 | 15.350 | 15.450 | 15.350 | 15.400 | 14.091 | 236 |
| 2025-04-14 | 15.660 | 15.660 | 15.350 | 15.350 | 14.046 | 976 |
| 2025-04-11 | 15.700 | 15.800 | 15.660 | 15.660 | 14.329 | 358 |
| 2025-04-10 | 15.650 | 16.098 | 15.502 | 15.700 | 14.366 | 897 |
| 2025-04-09 | 15.500 | 15.500 | 14.000 | 15.000 | 13.725 | 2,905 |
| 2025-04-08 | 15.300 | 16.000 | 15.300 | 15.950 | 14.595 | 1,405 |
| 2025-04-07 | 17.700 | 19.800 | 15.800 | 16.800 | 14.000 | 12,966 |
| 2025-04-04 | 20.000 | 20.000 | 17.700 | 17.900 | 14.916 | 2,166 |
| 2025-04-03 | 19.900 | 20.000 | 19.500 | 19.800 | 16.500 | 1,704 |
| 2025-04-02 | 19.500 | 19.700 | 19.500 | 19.500 | 16.250 | 2,841 |
| 2025-04-01 | 19.100 | 19.500 | 19.000 | 19.500 | 16.250 | 597 |
| 2025-03-31 | 19.500 | 19.600 | 19.100 | 19.100 | 15.916 | 1,172 |
| 2025-03-28 | 19.300 | 19.500 | 19.000 | 19.500 | 16.250 | 855 |
| 2025-03-27 | 19.000 | 19.500 | 18.900 | 19.300 | 16.083 | 1,446 |
| 2025-03-26 | 18.700 | 19.000 | 18.700 | 19.000 | 15.833 | 801 |
| 2025-03-25 | 18.800 | 18.800 | 18.500 | 18.700 | 15.583 | 252 |
| 2025-03-24 | 18.900 | 18.900 | 18.600 | 18.700 | 15.583 | 624 |
| 2025-03-21 | 18.800 | 19.000 | 18.800 | 19.000 | 15.833 | 821 |
| 2025-03-20 | 18.900 | 19.000 | 18.900 | 18.900 | 15.750 | 32 |
| 2025-03-19 | 19.000 | 19.000 | 18.900 | 18.900 | 15.750 | 1,169 |
| 2025-03-18 | 18.300 | 19.000 | 18.300 | 19.000 | 15.833 | 910 |
| 2025-03-17 | 18.500 | 18.900 | 18.300 | 18.300 | 15.250 | 1,742 |
| 2025-03-14 | 17.500 | 18.300 | 17.500 | 18.300 | 15.250 | 621 |
| 2025-03-13 | 17.500 | 17.500 | 17.500 | 17.500 | 14.583 | 1 |
| 2025-03-12 | 18.400 | 18.400 | 17.300 | 17.500 | 14.583 | 1,197 |
| 2025-03-11 | 18.000 | 18.500 | 17.900 | 18.500 | 15.416 | 1,189 |
| 2025-03-10 | 17.500 | 18.000 | 17.500 | 17.900 | 14.916 | 1,608 |
| 2025-03-07 | 17.000 | 17.500 | 17.000 | 17.500 | 14.583 | 525 |
| 2025-03-06 | 16.400 | 18.000 | 16.400 | 17.000 | 14.166 | 2,139 |
| 2025-03-05 | 16.000 | 16.600 | 16.000 | 16.400 | 13.666 | 415 |
| 2025-03-04 | 16.500 | 16.600 | 15.800 | 15.800 | 13.166 | 1,496 |
| 2025-03-03 | 16.700 | 16.700 | 16.500 | 16.500 | 13.750 | 553 |
| 2025-02-28 | 16.700 | 16.900 | 16.500 | 16.500 | 13.750 | 1,276 |
| 2025-02-27 | 16.600 | 17.000 | 16.200 | 16.800 | 14.000 | 1,434 |
| 2025-02-26 | 16.700 | 16.700 | 16.500 | 16.600 | 13.833 | 801 |
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.