Casino Guichard Perrachon SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	6.150	6.280	6.035	6.280	628.00	3,440
2023-04-11	6.180	6.350	6.060	6.180	618.00	2,572
2023-04-06	6.020	6.145	5.980	6.095	609.50	2,557
2023-04-05	6.405	6.405	5.960	6.015	601.50	3,617
2023-04-04	6.740	6.740	6.305	6.395	639.50	3,376
2023-04-03	6.660	6.800	6.490	6.665	666.50	3,569
2023-03-31	6.450	6.615	6.365	6.525	652.50	2,958
2023-03-30	6.250	6.540	6.180	6.475	647.50	5,145
2023-03-29	6.000	6.205	5.880	6.060	606.00	4,335
2023-03-28	6.025	6.060	5.655	6.015	601.50	6,427
2023-03-27	5.790	6.090	5.565	5.970	597.00	12,160
2023-03-24	6.660	6.660	5.570	5.625	562.50	18,997
2023-03-23	7.360	7.370	6.635	6.705	670.50	10,886
2023-03-22	7.595	7.650	7.390	7.405	740.50	3,613
2023-03-21	7.580	7.765	7.495	7.535	753.50	3,246
2023-03-20	7.600	7.660	7.320	7.495	749.50	4,871
2023-03-17	8.175	8.255	7.625	7.625	762.50	5,847
2023-03-16	8.090	8.110	7.800	8.040	804.00	3,609
2023-03-15	8.410	8.410	7.875	7.895	789.50	4,590
2023-03-14	7.790	8.420	7.780	8.350	835.00	6,099
2023-03-13	8.115	8.140	7.610	7.785	778.50	6,462
2023-03-10	8.275	8.330	8.000	8.115	811.50	7,970
2023-03-09	8.750	8.790	8.480	8.600	860.00	5,360
2023-03-08	9.115	9.205	8.565	8.755	875.50	10,264
2023-03-07	9.615	9.700	9.465	9.515	951.50	2,538
2023-03-06	9.780	9.800	9.570	9.660	966.00	2,355
2023-03-03	9.465	9.720	9.465	9.715	971.50	3,285
2023-03-02	9.410	9.430	9.265	9.365	936.50	2,177
2023-03-01	9.600	9.670	9.390	9.485	948.50	2,236
2023-02-28	9.805	10.050	9.385	9.610	961.00	8,770
2023-02-27	9.700	10.140	9.575	9.970	997.00	3,392
2023-02-24	9.910	9.980	9.625	9.625	962.50	2,044
2023-02-23	9.940	10.080	9.725	9.855	985.50	3,430
2023-02-22	10.520	10.520	9.885	9.885	988.50	6,725
2023-02-21	10.880	10.880	10.560	10.570	1,057.00	2,129
2023-02-20	11.430	11.430	10.690	10.890	1,089.00	3,503
2023-02-17	10.800	11.680	10.760	11.410	1,141.00	4,279
2023-02-16	10.780	11.400	10.760	10.930	1,093.00	4,467
2023-02-15	10.720	10.820	10.560	10.690	1,069.00	1,791
2023-02-14	11.000	11.010	10.700	10.700	1,070.00	2,534
2023-02-13	11.200	11.200	10.860	10.900	1,090.00	2,565
2023-02-10	11.420	11.560	10.970	11.140	1,114.00	2,195
2023-02-09	11.600	11.600	11.410	11.490	1,149.00	2,557
2023-02-08	11.450	11.960	11.400	11.530	1,153.00	3,131
2023-02-07	11.870	11.870	11.230	11.420	1,142.00	3,118
2023-02-06	11.900	12.010	11.790	11.850	1,185.00	1,856
2023-02-03	11.580	12.170	11.290	12.040	1,204.00	2,563
2023-02-02	11.710	12.020	11.330	11.620	1,162.00	5,408
2023-02-01	11.280	11.650	10.840	11.490	1,149.00	5,878
2023-01-31	11.530	11.610	11.280	11.280	1,128.00	3,243
2023-01-30	11.690	11.840	11.550	11.600	1,160.00	2,098
2023-01-27	11.200	11.670	11.110	11.670	1,167.00	1,879
2023-01-26	11.200	11.420	11.140	11.200	1,120.00	1,185
2023-01-25	11.510	11.650	11.200	11.230	1,123.00	1,036
2023-01-24	11.850	12.020	11.400	11.560	1,156.00	2,314
2023-01-23	11.660	11.920	11.660	11.890	1,189.00	944
2023-01-20	11.300	11.670	11.300	11.670	1,167.00	1,092
2023-01-19	11.700	11.730	11.250	11.300	1,130.00	1,482
2023-01-18	11.750	12.050	11.700	11.770	1,177.00	2,058
2023-01-17	11.770	11.810	11.510	11.810	1,181.00	1,843

← NewerPage 16 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.