Casino Guichard Perrachon SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.585	0.604	0.571	0.592	59.150	5,417
2024-03-18	0.603	0.625	0.571	0.574	57.350	9,376
2024-03-15	0.630	0.677	0.602	0.602	60.200	15,782
2024-03-14	0.590	0.650	0.589	0.623	62.250	19,042
2024-03-13	0.563	0.595	0.525	0.580	58.000	16,393
2024-03-12	0.500	0.575	0.500	0.553	55.250	16,640
2024-03-11	0.526	0.534	0.503	0.509	50.850	7,882
2024-03-08	0.523	0.538	0.495	0.507	50.650	11,155
2024-03-07	0.530	0.542	0.505	0.516	51.550	5,410
2024-03-06	0.513	0.597	0.510	0.537	53.700	15,211
2024-03-05	0.511	0.570	0.490	0.507	50.700	11,105
2024-03-04	0.455	0.525	0.455	0.507	50.700	12,573
2024-03-01	0.455	0.467	0.419	0.447	44.680	11,681
2024-02-29	0.531	0.550	0.455	0.455	45.500	9,731
2024-02-28	0.709	0.732	0.513	0.555	55.450	26,341
2024-02-27	0.568	0.800	0.564	0.710	70.950	62,339
2024-02-26	0.415	0.495	0.402	0.495	49.500	7,113
2024-02-23	0.396	0.424	0.391	0.415	41.520	2,107
2024-02-22	0.426	0.427	0.405	0.410	41.040	1,540
2024-02-21	0.449	0.449	0.384	0.426	42.640	6,275
2024-02-20	0.430	0.430	0.388	0.399	39.920	4,728
2024-02-19	0.440	0.450	0.420	0.430	43.000	4,063
2024-02-16	0.483	0.490	0.453	0.456	45.640	4,475
2024-02-15	0.489	0.499	0.482	0.483	48.260	1,933
2024-02-14	0.503	0.507	0.488	0.497	49.720	2,438
2024-02-13	0.520	0.520	0.503	0.508	50.800	1,170
2024-02-12	0.501	0.522	0.501	0.502	50.200	1,751
2024-02-09	0.530	0.530	0.501	0.501	50.100	3,298
2024-02-08	0.544	0.544	0.523	0.527	52.650	3,233
2024-02-07	0.565	0.565	0.525	0.528	52.800	4,721
2024-02-06	0.594	0.594	0.540	0.548	54.800	4,746
2024-02-05	0.603	0.605	0.549	0.553	55.250	7,555
2024-02-02	0.592	0.610	0.578	0.578	57.800	4,137
2024-02-01	0.627	0.644	0.590	0.590	59.000	5,591
2024-01-31	0.627	0.637	0.608	0.620	62.000	5,228
2024-01-30	0.625	0.650	0.604	0.620	62.000	5,833
2024-01-29	0.590	0.625	0.584	0.613	61.300	3,878
2024-01-26	0.625	0.625	0.592	0.602	60.150	6,331
2024-01-25	0.591	0.628	0.576	0.602	60.150	8,761
2024-01-24	0.600	0.600	0.600	0.600	60.000	0
2024-01-23	0.576	0.603	0.563	0.600	60.000	9,755
2024-01-22	0.550	0.582	0.549	0.556	55.550	4,565
2024-01-19	0.567	0.571	0.547	0.549	54.850	4,273
2024-01-18	0.532	0.567	0.532	0.564	56.350	6,770
2024-01-17	0.522	0.546	0.506	0.538	53.800	7,502
2024-01-16	0.540	0.540	0.516	0.526	52.550	5,311
2024-01-15	0.536	0.545	0.527	0.531	53.050	11,478
2024-01-12	0.580	0.593	0.572	0.578	57.800	4,150
2024-01-11	0.600	0.600	0.565	0.572	57.200	3,543
2024-01-10	0.575	0.613	0.575	0.583	58.300	7,770
2024-01-09	0.589	0.589	0.567	0.575	57.500	8,426
2024-01-08	0.593	0.608	0.570	0.581	58.100	12,537
2024-01-05	0.623	0.630	0.596	0.607	60.700	8,730
2024-01-04	0.724	0.740	0.639	0.646	64.550	17,499
2024-01-03	0.756	0.764	0.710	0.739	73.900	4,002
2024-01-02	0.764	0.792	0.715	0.763	76.300	15,594
2023-12-29	0.786	0.857	0.769	0.784	78.350	9,317
2023-12-28	0.780	0.828	0.763	0.796	79.600	11,365
2023-12-27	0.706	0.851	0.706	0.789	78.900	21,926
2023-12-22	0.650	0.710	0.631	0.706	70.600	11,156

← NewerPage 12 of 22 · 1,281 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.