Casino Guichard Perrachon SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	1.450	1.464	1.361	1.396	139.60	5,663
2023-09-27	1.385	1.454	1.336	1.437	143.70	10,841
2023-09-26	1.440	1.518	1.380	1.381	138.10	11,191
2023-09-25	1.480	1.502	1.401	1.436	143.60	6,753
2023-09-22	1.491	1.627	1.490	1.490	149.00	12,105
2023-09-21	1.632	1.649	1.469	1.497	149.70	19,966
2023-09-20	1.721	1.745	1.628	1.650	165.00	10,478
2023-09-19	1.819	1.865	1.674	1.712	171.20	15,592
2023-09-18	1.810	1.861	1.688	1.709	170.90	18,158
2023-09-15	2.052	2.114	1.869	1.869	186.90	25,522
2023-09-14	2.030	2.098	2.012	2.038	203.80	12,580
2023-09-13	2.144	2.144	2.036	2.036	203.60	11,788
2023-09-12	2.210	2.254	2.100	2.100	210.00	15,289
2023-09-11	2.138	2.320	2.132	2.218	221.80	20,102
2023-09-08	2.040	2.202	2.022	2.106	210.60	13,695
2023-09-07	2.120	2.128	2.022	2.088	208.80	18,137
2023-09-06	2.022	2.224	1.960	2.124	212.40	27,248
2023-09-05	2.320	2.354	2.060	2.076	207.60	30,623
2023-09-04	2.816	2.898	2.360	2.412	241.20	23,396
2023-09-01	2.920	3.036	2.776	2.812	281.20	15,193
2023-08-31	3.234	3.234	2.958	2.958	295.80	28,854
2023-08-30	3.310	3.500	3.072	3.234	323.40	16,292
2023-08-29	3.478	3.734	3.440	3.560	356.00	8,854
2023-08-28	3.520	3.822	3.408	3.478	347.80	15,392
2023-08-25	3.420	3.594	3.356	3.474	347.40	15,400
2023-08-24	3.140	3.450	3.064	3.448	344.80	13,987
2023-08-23	3.148	3.180	3.080	3.108	310.80	2,880
2023-08-22	3.140	3.228	3.092	3.136	313.60	3,412
2023-08-21	3.156	3.238	3.066	3.142	314.20	6,187
2023-08-18	3.014	3.296	3.010	3.138	313.80	13,391
2023-08-17	3.360	3.460	2.830	3.076	307.60	21,101
2023-08-16	2.808	3.200	2.800	3.200	320.00	17,971
2023-08-15	2.622	2.840	2.622	2.818	281.80	10,460
2023-08-14	2.570	2.632	2.524	2.632	263.20	4,569
2023-08-11	2.524	2.666	2.524	2.566	256.60	5,509
2023-08-10	2.480	2.614	2.474	2.576	257.60	6,650
2023-08-09	2.590	2.590	2.432	2.472	247.20	4,929
2023-08-08	2.360	2.554	2.352	2.554	255.40	7,278
2023-08-07	2.400	2.500	2.320	2.410	241.00	6,946
2023-08-04	2.438	2.600	2.398	2.520	252.00	9,383
2023-08-03	2.380	2.488	2.314	2.478	247.80	11,589
2023-08-02	2.500	2.500	2.372	2.372	237.20	7,820
2023-08-01	2.312	2.678	2.312	2.490	249.00	21,969
2023-07-31	2.600	2.778	2.340	2.370	237.00	23,550
2023-07-28	2.750	2.940	2.436	2.796	279.60	26,874
2023-07-27	3.106	3.106	3.106	3.106	310.60	0
2023-07-26	3.096	3.180	2.960	3.106	310.60	15,980
2023-07-25	3.342	3.402	3.066	3.108	310.80	16,523
2023-07-24	3.720	3.736	3.326	3.400	340.00	18,558
2023-07-21	3.516	3.914	3.390	3.694	369.40	24,504
2023-07-20	3.120	3.496	3.120	3.482	348.20	23,201
2023-07-19	2.950	3.140	2.870	3.124	312.40	17,417
2023-07-18	3.140	3.254	2.650	2.830	283.00	29,204
2023-07-17	3.144	3.144	3.144	3.144	314.40	0
2023-07-14	3.218	3.222	3.070	3.144	314.40	8,638
2023-07-13	3.180	3.290	3.112	3.234	323.40	15,613
2023-07-12	3.056	3.410	3.052	3.318	331.80	26,643
2023-07-11	3.020	3.078	2.912	2.996	299.60	11,854
2023-07-10	3.100	3.110	2.932	3.016	301.60	10,895
2023-07-07	3.200	3.250	2.780	3.132	313.20	27,064

← NewerPage 14 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.