Casino Guichard Perrachon SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	3.900	3.900	3.160	3.200	3.200	403,229
2024-06-13	0.038	0.038	0.035	0.036	3.560	115,821
2024-06-12	0.038	0.038	0.036	0.037	3.680	143,902
2024-06-11	0.039	0.039	0.037	0.037	3.660	142,649
2024-06-10	0.039	0.039	0.038	0.039	3.890	142,070
2024-06-07	0.040	0.040	0.039	0.040	3.960	114,300
2024-06-06	0.040	0.040	0.039	0.039	3.920	101,358
2024-06-05	0.040	0.040	0.038	0.040	3.970	171,872
2024-06-04	0.039	0.040	0.038	0.039	3.870	169,083
2024-06-03	0.040	0.041	0.039	0.040	4.000	245,024
2024-05-31	0.037	0.040	0.036	0.040	3.960	2,766,537
2024-05-30	0.038	0.038	0.036	0.037	3.650	165,023
2024-05-29	0.039	0.039	0.037	0.037	3.660	142,270
2024-05-28	0.040	0.040	0.037	0.038	3.800	232,508
2024-05-27	0.038	0.040	0.038	0.040	3.970	406,000
2024-05-24	0.037	0.038	0.036	0.038	3.780	188,337
2024-05-23	0.038	0.038	0.035	0.037	3.660	222,110
2024-05-22	0.039	0.040	0.038	0.038	3.750	259,452
2024-05-21	0.040	0.040	0.038	0.039	3.900	259,646
2024-05-20	0.040	0.040	0.038	0.039	3.890	315,016
2024-05-17	0.038	0.040	0.037	0.040	3.960	414,630
2024-05-16	0.039	0.041	0.036	0.037	3.690	585,373
2024-05-15	0.035	0.041	0.035	0.038	3.770	1,108,262
2024-05-14	0.031	0.038	0.031	0.034	3.400	671,742
2024-05-13	0.032	0.032	0.030	0.031	3.120	210,029
2024-05-10	0.032	0.033	0.031	0.031	3.060	425,217
2024-05-09	0.032	0.032	0.030	0.032	3.190	226,419
2024-05-08	0.032	0.032	0.031	0.032	3.150	114,706
2024-05-07	0.031	0.032	0.030	0.032	3.200	167,825
2024-05-06	0.032	0.033	0.030	0.030	3.010	214,181
2024-05-03	0.030	0.032	0.030	0.031	3.100	179,562
2024-05-02	0.029	0.030	0.029	0.030	3.040	168,120
2024-04-30	0.030	0.030	0.028	0.029	2.870	114,473
2024-04-29	0.029	0.030	0.028	0.029	2.890	243,438
2024-04-26	0.029	0.030	0.028	0.029	2.850	381,498
2024-04-25	0.031	0.031	0.029	0.029	2.850	323,092
2024-04-24	0.031	0.034	0.030	0.030	3.000	329,643
2024-04-23	0.030	0.030	0.029	0.030	3.000	124,644
2024-04-22	0.031	0.031	0.028	0.030	2.960	234,089
2024-04-19	0.028	0.032	0.028	0.030	3.000	236,939
2024-04-18	0.030	0.030	0.027	0.028	2.800	209,622
2024-04-17	0.028	0.029	0.028	0.029	2.900	143,002
2024-04-16	0.029	0.030	0.028	0.028	2.830	184,880
2024-04-15	0.033	0.033	0.029	0.029	2.930	228,321
2024-04-12	0.034	0.035	0.032	0.033	3.280	235,598
2024-04-11	0.034	0.035	0.032	0.034	3.350	256,753
2024-04-10	0.036	0.036	0.033	0.035	3.480	230,430
2024-04-09	0.037	0.038	0.035	0.036	3.570	221,386
2024-04-08	0.039	0.039	0.035	0.037	3.720	282,281
2024-04-05	0.039	0.039	0.038	0.039	3.850	167,739
2024-04-04	0.041	0.041	0.038	0.039	3.850	273,175
2024-04-03	0.045	0.045	0.039	0.040	3.950	368,851
2024-04-02	0.041	0.047	0.039	0.042	4.240	809,063
2024-03-28	0.070	0.070	0.033	0.039	3.910	1,872,877
2024-03-27	0.107	0.107	0.107	0.107	10.690	0
2024-03-26	0.160	0.164	0.091	0.107	10.690	141,526
2024-03-25	0.540	0.540	0.190	0.194	19.390	156,885
2024-03-22	0.565	0.565	0.542	0.542	54.200	3,336
2024-03-21	0.598	0.598	0.548	0.564	56.400	4,976
2024-03-20	0.574	0.580	0.560	0.560	56.000	6,493

← NewerPage 11 of 22 · 1,285 trading daysOlder →

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.