Casino Guichard Perrachon SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 3.120 | 3.290 | 3.066 | 3.110 | 311.00 | 24,124 |
| 2023-07-05 | 3.390 | 3.400 | 2.642 | 3.066 | 306.60 | 69,626 |
| 2023-07-04 | 3.958 | 4.780 | 3.808 | 4.572 | 457.20 | 23,072 |
| 2023-07-03 | 3.738 | 4.280 | 3.224 | 3.934 | 393.40 | 43,146 |
| 2023-06-30 | 4.812 | 4.984 | 3.926 | 4.070 | 407.00 | 43,423 |
| 2023-06-29 | 4.946 | 5.700 | 4.690 | 5.090 | 509.00 | 32,429 |
| 2023-06-28 | 7.340 | 7.515 | 7.215 | 7.515 | 751.50 | 5,403 |
| 2023-06-27 | 7.290 | 7.475 | 6.910 | 7.400 | 740.00 | 10,216 |
| 2023-06-26 | 7.790 | 7.795 | 7.010 | 7.455 | 745.50 | 8,242 |
| 2023-06-23 | 7.935 | 8.040 | 7.815 | 7.835 | 783.50 | 2,805 |
| 2023-06-22 | 8.350 | 8.400 | 7.900 | 8.010 | 801.00 | 4,994 |
| 2023-06-21 | 7.410 | 8.400 | 7.400 | 8.325 | 832.50 | 11,330 |
| 2023-06-20 | 7.600 | 7.710 | 7.370 | 7.480 | 748.00 | 4,755 |
| 2023-06-19 | 7.695 | 7.805 | 7.345 | 7.660 | 766.00 | 8,180 |
| 2023-06-16 | 7.940 | 8.020 | 7.570 | 7.760 | 776.00 | 12,247 |
| 2023-06-15 | 8.030 | 8.370 | 7.320 | 8.060 | 806.00 | 15,168 |
| 2023-06-14 | 7.295 | 8.345 | 7.295 | 8.030 | 803.00 | 23,834 |
| 2023-06-13 | 6.780 | 6.975 | 6.250 | 6.635 | 663.50 | 10,444 |
| 2023-06-12 | 6.010 | 7.140 | 6.000 | 6.650 | 665.00 | 19,340 |
| 2023-06-09 | 5.520 | 6.030 | 5.455 | 6.030 | 603.00 | 7,002 |
| 2023-06-08 | 5.590 | 5.705 | 5.395 | 5.540 | 554.00 | 8,312 |
| 2023-06-07 | 5.180 | 5.630 | 5.045 | 5.540 | 554.00 | 9,216 |
| 2023-06-06 | 4.970 | 5.175 | 4.908 | 5.160 | 516.00 | 5,290 |
| 2023-06-05 | 5.045 | 5.230 | 4.908 | 5.000 | 500.00 | 5,812 |
| 2023-06-02 | 5.000 | 5.300 | 4.770 | 5.045 | 504.50 | 13,574 |
| 2023-06-01 | 5.540 | 5.550 | 4.944 | 5.045 | 504.50 | 15,887 |
| 2023-05-31 | 5.700 | 5.710 | 5.515 | 5.570 | 557.00 | 6,013 |
| 2023-05-30 | 6.175 | 6.250 | 5.780 | 5.780 | 578.00 | 6,161 |
| 2023-05-29 | 6.320 | 6.380 | 6.175 | 6.200 | 620.00 | 4,066 |
| 2023-05-26 | 6.580 | 6.585 | 6.015 | 6.325 | 632.50 | 10,759 |
| 2023-05-25 | 6.760 | 6.760 | 6.760 | 6.760 | 676.00 | 0 |
| 2023-05-24 | 6.760 | 6.760 | 6.760 | 6.760 | 676.00 | 0 |
| 2023-05-23 | 6.760 | 6.760 | 6.760 | 6.760 | 676.00 | 0 |
| 2023-05-22 | 6.740 | 6.775 | 6.595 | 6.760 | 676.00 | 2,725 |
| 2023-05-19 | 6.775 | 6.830 | 6.585 | 6.815 | 681.50 | 5,029 |
| 2023-05-18 | 6.785 | 6.805 | 6.600 | 6.710 | 671.00 | 3,980 |
| 2023-05-17 | 6.570 | 6.800 | 6.530 | 6.785 | 678.50 | 4,118 |
| 2023-05-16 | 6.630 | 6.730 | 6.525 | 6.690 | 669.00 | 4,846 |
| 2023-05-15 | 6.575 | 6.830 | 6.545 | 6.705 | 670.50 | 4,703 |
| 2023-05-12 | 6.650 | 6.655 | 6.340 | 6.575 | 657.50 | 5,707 |
| 2023-05-11 | 6.625 | 6.870 | 6.590 | 6.650 | 665.00 | 3,174 |
| 2023-05-10 | 7.150 | 7.150 | 6.635 | 6.715 | 671.50 | 6,672 |
| 2023-05-09 | 7.460 | 7.460 | 7.040 | 7.140 | 714.00 | 3,552 |
| 2023-05-08 | 7.625 | 7.650 | 7.320 | 7.440 | 744.00 | 1,956 |
| 2023-05-05 | 7.720 | 8.135 | 7.400 | 7.640 | 764.00 | 5,553 |
| 2023-05-04 | 7.965 | 8.045 | 6.980 | 7.885 | 788.50 | 11,259 |
| 2023-05-03 | 7.985 | 8.700 | 7.600 | 8.365 | 836.50 | 11,226 |
| 2023-05-02 | 7.785 | 8.405 | 7.555 | 8.045 | 804.50 | 8,506 |
| 2023-04-28 | 7.120 | 7.800 | 6.965 | 7.710 | 771.00 | 7,655 |
| 2023-04-27 | 7.050 | 7.110 | 6.755 | 7.050 | 705.00 | 6,424 |
| 2023-04-26 | 6.580 | 7.140 | 6.465 | 7.005 | 700.50 | 5,404 |
| 2023-04-25 | 6.475 | 6.610 | 6.315 | 6.580 | 658.00 | 5,194 |
| 2023-04-24 | 6.200 | 6.865 | 6.080 | 6.370 | 637.00 | 9,703 |
| 2023-04-21 | 7.000 | 7.050 | 6.475 | 6.475 | 647.50 | 4,245 |
| 2023-04-20 | 7.020 | 7.220 | 6.920 | 6.950 | 695.00 | 3,711 |
| 2023-04-19 | 6.880 | 7.020 | 6.810 | 7.020 | 702.00 | 2,606 |
| 2023-04-18 | 6.580 | 6.960 | 6.540 | 6.920 | 692.00 | 3,930 |
| 2023-04-17 | 6.675 | 6.885 | 6.600 | 6.670 | 667.00 | 3,990 |
| 2023-04-14 | 6.400 | 6.785 | 6.390 | 6.660 | 666.00 | 4,349 |
| 2023-04-13 | 6.315 | 6.420 | 6.140 | 6.400 | 640.00 | 2,418 |
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.