Casino Guichard Perrachon SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.690	0.700	0.646	0.660	65.950	14,652
2023-12-20	0.720	0.747	0.697	0.702	70.200	10,367
2023-12-19	0.835	0.850	0.677	0.719	71.850	29,940
2023-12-18	0.783	0.783	0.783	0.783	78.300	0
2023-12-15	0.760	0.808	0.745	0.783	78.300	24,894
2023-12-14	0.700	0.760	0.700	0.740	74.000	10,646
2023-12-13	0.683	0.716	0.670	0.689	68.900	5,835
2023-12-12	0.708	0.715	0.669	0.669	66.900	6,984
2023-12-11	0.739	0.739	0.689	0.706	70.600	9,370
2023-12-08	0.692	0.769	0.692	0.716	71.600	15,182
2023-12-07	0.699	0.715	0.641	0.715	71.450	13,734
2023-12-06	0.800	0.832	0.648	0.682	68.200	29,805
2023-12-05	0.554	0.750	0.554	0.750	75.000	25,164
2023-12-04	0.580	0.616	0.549	0.560	55.950	14,169
2023-12-01	0.640	0.640	0.582	0.596	59.600	12,121
2023-11-30	0.650	0.656	0.633	0.650	65.000	5,513
2023-11-29	0.630	0.670	0.630	0.640	64.000	7,144
2023-11-28	0.682	0.696	0.625	0.640	64.000	11,751
2023-11-27	0.710	0.759	0.680	0.682	68.200	11,506
2023-11-24	0.771	0.777	0.700	0.728	72.800	9,567
2023-11-23	0.800	0.819	0.786	0.790	78.950	7,819
2023-11-22	0.809	0.840	0.793	0.809	80.850	6,174
2023-11-21	0.872	0.879	0.826	0.826	82.600	4,826
2023-11-20	0.887	0.910	0.860	0.862	86.200	6,406
2023-11-17	0.920	0.940	0.851	0.860	86.000	9,580
2023-11-16	0.994	1.000	0.932	0.935	93.500	7,246
2023-11-15	0.989	1.041	0.968	0.990	98.950	5,894
2023-11-14	0.960	1.020	0.935	0.998	99.800	5,745
2023-11-13	0.920	0.976	0.919	0.949	94.850	6,568
2023-11-10	0.996	1.000	0.941	0.963	96.250	6,201
2023-11-09	1.049	1.055	0.987	0.995	99.500	8,642
2023-11-08	1.010	1.080	0.995	1.011	101.10	5,724
2023-11-07	1.100	1.100	0.991	0.997	99.650	6,989
2023-11-06	1.050	1.111	1.020	1.054	105.40	10,488
2023-11-03	0.968	1.147	0.968	1.015	101.50	20,673
2023-11-02	0.855	0.995	0.850	0.952	95.150	9,773
2023-11-01	0.885	0.940	0.821	0.894	89.400	7,973
2023-10-31	0.830	0.915	0.830	0.900	90.000	11,486
2023-10-30	0.960	0.960	0.830	0.853	85.250	10,302
2023-10-27	1.004	1.036	0.940	0.960	96.000	5,998
2023-10-26	0.999	1.044	0.999	1.011	101.10	5,082
2023-10-25	1.120	1.120	1.000	1.010	101.00	13,194
2023-10-24	1.137	1.174	1.090	1.119	111.90	6,153
2023-10-23	1.150	1.190	1.120	1.156	115.60	6,130
2023-10-20	1.150	1.179	1.120	1.160	116.00	3,841
2023-10-19	1.170	1.175	1.122	1.154	115.40	2,686
2023-10-18	1.200	1.236	1.110	1.170	117.00	5,993
2023-10-17	1.100	1.166	1.091	1.145	114.50	7,954
2023-10-16	1.150	1.154	1.070	1.095	109.50	9,843
2023-10-13	1.096	1.152	1.083	1.138	113.80	13,857
2023-10-12	1.248	1.248	1.033	1.090	109.00	19,438
2023-10-11	1.358	1.358	1.206	1.221	122.10	14,041
2023-10-10	1.195	1.349	1.195	1.311	131.10	14,414
2023-10-09	1.130	1.219	1.118	1.194	119.40	13,727
2023-10-06	1.190	1.215	1.014	1.121	112.10	19,269
2023-10-05	1.190	1.408	1.182	1.194	119.40	18,849
2023-10-04	1.196	1.196	1.196	1.196	119.60	0
2023-10-03	1.300	1.333	1.180	1.196	119.60	11,342
2023-10-02	1.440	1.455	1.310	1.312	131.20	10,226
2023-09-29	1.406	1.478	1.406	1.419	141.90	7,022

← NewerPage 13 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.