Casino Guichard Perrachon SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 3.550 | 3.550 | 3.338 | 3.384 | 3.384 | 116,016 |
| 2024-09-05 | 3.512 | 3.564 | 3.488 | 3.488 | 3.488 | 55,581 |
| 2024-09-04 | 3.518 | 3.555 | 3.484 | 3.516 | 3.516 | 63,281 |
| 2024-09-03 | 3.517 | 3.550 | 3.460 | 3.529 | 3.529 | 117,119 |
| 2024-09-02 | 3.527 | 3.545 | 3.420 | 3.495 | 3.495 | 47,992 |
| 2024-08-30 | 3.517 | 3.588 | 3.480 | 3.530 | 3.530 | 570,031 |
| 2024-08-29 | 3.540 | 3.607 | 3.484 | 3.531 | 3.531 | 99,939 |
| 2024-08-28 | 3.625 | 3.680 | 3.542 | 3.545 | 3.545 | 79,920 |
| 2024-08-27 | 3.824 | 3.918 | 3.625 | 3.625 | 3.625 | 94,758 |
| 2024-08-26 | 3.690 | 3.830 | 3.680 | 3.793 | 3.793 | 142,440 |
| 2024-08-23 | 3.581 | 3.690 | 3.574 | 3.668 | 3.668 | 68,220 |
| 2024-08-22 | 3.520 | 3.663 | 3.520 | 3.581 | 3.581 | 86,935 |
| 2024-08-21 | 3.467 | 3.586 | 3.467 | 3.500 | 3.500 | 96,886 |
| 2024-08-20 | 3.525 | 3.528 | 3.454 | 3.467 | 3.467 | 97,713 |
| 2024-08-19 | 3.790 | 3.850 | 3.460 | 3.487 | 3.487 | 305,463 |
| 2024-08-16 | 3.727 | 3.821 | 3.700 | 3.743 | 3.743 | 74,196 |
| 2024-08-15 | 3.637 | 3.750 | 3.613 | 3.733 | 3.733 | 68,095 |
| 2024-08-14 | 3.670 | 3.797 | 3.598 | 3.632 | 3.632 | 95,160 |
| 2024-08-13 | 3.460 | 3.700 | 3.458 | 3.683 | 3.683 | 150,224 |
| 2024-08-12 | 3.425 | 3.452 | 3.370 | 3.450 | 3.450 | 31,603 |
| 2024-08-09 | 3.390 | 3.450 | 3.332 | 3.397 | 3.397 | 50,687 |
| 2024-08-08 | 3.400 | 3.404 | 3.285 | 3.384 | 3.384 | 44,114 |
| 2024-08-07 | 3.298 | 3.443 | 3.265 | 3.410 | 3.410 | 43,602 |
| 2024-08-06 | 3.419 | 3.495 | 3.258 | 3.266 | 3.266 | 69,277 |
| 2024-08-05 | 3.320 | 3.487 | 3.220 | 3.428 | 3.428 | 270,069 |
| 2024-08-02 | 3.625 | 3.625 | 3.309 | 3.360 | 3.360 | 151,541 |
| 2024-08-01 | 3.528 | 3.692 | 3.340 | 3.371 | 3.371 | 200,184 |
| 2024-07-31 | 3.560 | 3.600 | 3.500 | 3.500 | 3.500 | 162,020 |
| 2024-07-30 | 3.600 | 3.655 | 3.500 | 3.508 | 3.508 | 133,841 |
| 2024-07-29 | 3.650 | 3.722 | 3.551 | 3.559 | 3.559 | 83,258 |
| 2024-07-26 | 3.700 | 3.749 | 3.626 | 3.626 | 3.626 | 95,626 |
| 2024-07-25 | 3.800 | 3.800 | 3.600 | 3.700 | 3.700 | 144,547 |
| 2024-07-24 | 3.766 | 3.940 | 3.710 | 3.806 | 3.806 | 104,374 |
| 2024-07-23 | 3.815 | 3.900 | 3.788 | 3.795 | 3.795 | 101,119 |
| 2024-07-22 | 3.890 | 3.975 | 3.720 | 3.815 | 3.815 | 107,777 |
| 2024-07-19 | 3.983 | 3.983 | 3.810 | 3.913 | 3.913 | 128,707 |
| 2024-07-18 | 3.780 | 3.992 | 3.755 | 3.983 | 3.983 | 273,752 |
| 2024-07-17 | 3.600 | 3.753 | 3.503 | 3.753 | 3.753 | 143,784 |
| 2024-07-16 | 3.690 | 3.764 | 3.439 | 3.540 | 3.540 | 226,315 |
| 2024-07-15 | 3.940 | 4.010 | 3.540 | 3.620 | 3.620 | 382,373 |
| 2024-07-12 | 3.874 | 4.010 | 3.871 | 3.944 | 3.944 | 161,853 |
| 2024-07-11 | 3.906 | 4.070 | 3.853 | 3.874 | 3.874 | 336,592 |
| 2024-07-10 | 3.850 | 3.917 | 3.788 | 3.878 | 3.878 | 116,285 |
| 2024-07-09 | 3.920 | 3.920 | 3.710 | 3.827 | 3.827 | 110,865 |
| 2024-07-08 | 3.880 | 4.038 | 3.709 | 3.854 | 3.854 | 183,946 |
| 2024-07-05 | 3.887 | 4.013 | 3.863 | 3.884 | 3.884 | 160,423 |
| 2024-07-04 | 3.885 | 4.171 | 3.740 | 3.908 | 3.908 | 340,077 |
| 2024-07-03 | 3.611 | 4.050 | 3.480 | 3.961 | 3.961 | 275,542 |
| 2024-07-02 | 3.500 | 3.669 | 3.440 | 3.605 | 3.605 | 118,086 |
| 2024-07-01 | 3.780 | 3.790 | 3.403 | 3.493 | 3.493 | 151,792 |
| 2024-06-28 | 3.400 | 3.610 | 3.381 | 3.565 | 3.565 | 150,754 |
| 2024-06-27 | 3.333 | 3.445 | 3.333 | 3.401 | 3.401 | 123,599 |
| 2024-06-26 | 3.363 | 3.520 | 3.333 | 3.375 | 3.375 | 156,634 |
| 2024-06-25 | 3.400 | 3.480 | 3.276 | 3.363 | 3.363 | 142,426 |
| 2024-06-24 | 3.300 | 3.546 | 3.250 | 3.360 | 3.360 | 278,940 |
| 2024-06-21 | 3.390 | 3.390 | 3.229 | 3.250 | 3.250 | 411,229 |
| 2024-06-20 | 3.250 | 3.378 | 3.210 | 3.348 | 3.348 | 200,403 |
| 2024-06-19 | 3.338 | 3.339 | 3.080 | 3.210 | 3.210 | 501,564 |
| 2024-06-18 | 3.745 | 3.800 | 3.220 | 3.338 | 3.338 | 611,539 |
| 2024-06-17 | 3.250 | 3.800 | 3.250 | 3.706 | 3.706 | 382,516 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-09 | 1.5600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.