Casino Guichard Perrachon SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	11.500	11.870	11.250	11.770	1,177.00	1,931
2023-01-13	11.570	11.670	11.290	11.450	1,145.00	1,688
2023-01-12	11.700	11.880	11.420	11.570	1,157.00	2,163
2023-01-11	11.420	11.780	11.380	11.690	1,169.00	1,820
2023-01-10	11.300	11.420	11.150	11.370	1,137.00	1,701
2023-01-09	11.050	11.420	10.890	11.300	1,130.00	2,183
2023-01-06	10.810	11.150	10.620	11.040	1,104.00	3,400
2023-01-05	10.590	10.790	10.380	10.660	1,066.00	1,517
2023-01-04	10.750	10.890	10.340	10.620	1,062.00	3,659
2023-01-03	10.290	10.780	10.230	10.690	1,069.00	1,987
2023-01-02	9.930	10.350	9.895	10.270	1,027.00	1,656
2022-12-30	9.980	10.060	9.685	9.760	976.00	1,557
2022-12-29	9.535	10.130	9.535	10.060	1,006.00	2,172
2022-12-28	9.665	9.910	9.495	9.640	964.00	2,903
2022-12-27	9.900	10.110	9.725	9.740	974.00	1,823
2022-12-23	9.720	10.060	9.700	9.905	990.50	1,769
2022-12-22	10.150	10.200	9.700	9.710	971.00	2,612
2022-12-21	10.150	10.340	9.975	10.150	1,015.00	1,849
2022-12-20	10.450	10.530	10.080	10.170	1,017.00	2,421
2022-12-19	9.850	10.590	9.820	10.590	1,059.00	3,149
2022-12-16	10.160	10.180	9.800	9.810	981.00	3,661
2022-12-15	10.330	10.620	10.120	10.120	1,012.00	2,151
2022-12-14	10.590	10.660	10.310	10.530	1,053.00	2,065
2022-12-13	10.420	11.010	10.310	10.620	1,062.00	2,723
2022-12-12	10.590	10.590	10.200	10.390	1,039.00	3,205
2022-12-09	10.650	10.770	10.390	10.640	1,064.00	1,789
2022-12-08	10.520	10.690	10.260	10.640	1,064.00	1,872
2022-12-07	10.530	10.710	10.500	10.600	1,060.00	1,321
2022-12-06	10.700	10.800	10.540	10.590	1,059.00	1,807
2022-12-05	10.880	10.900	10.700	10.770	1,077.00	2,789
2022-12-02	10.950	11.040	10.780	10.840	1,084.00	1,469
2022-12-01	10.700	10.950	10.700	10.890	1,089.00	1,983
2022-11-30	11.300	11.300	10.550	10.650	1,065.00	4,547
2022-11-29	11.140	11.410	11.070	11.080	1,108.00	2,642
2022-11-28	11.410	12.140	11.020	11.100	1,110.00	8,598
2022-11-25	11.140	11.300	11.040	11.150	1,115.00	1,680
2022-11-24	10.930	11.340	10.930	11.140	1,114.00	1,805
2022-11-23	10.920	11.100	10.670	10.990	1,099.00	2,743
2022-11-22	11.000	11.160	10.860	10.990	1,099.00	3,142
2022-11-21	11.250	11.380	10.980	11.020	1,102.00	1,825
2022-11-18	11.530	11.750	11.230	11.350	1,135.00	2,035
2022-11-17	12.000	12.060	11.350	11.400	1,140.00	2,572
2022-11-16	12.350	12.550	12.000	12.000	1,200.00	3,191
2022-11-15	12.450	12.570	12.200	12.400	1,240.00	2,579
2022-11-14	12.520	12.690	12.120	12.450	1,245.00	3,910
2022-11-11	10.980	13.260	10.970	12.520	1,252.00	9,763
2022-11-10	10.480	10.970	10.400	10.950	1,095.00	2,726
2022-11-09	10.500	10.630	10.260	10.580	1,058.00	2,640
2022-11-08	10.230	10.440	10.010	10.440	1,044.00	2,570
2022-11-07	9.965	10.260	9.840	10.240	1,024.00	1,970
2022-11-04	9.745	10.040	9.630	9.995	999.50	3,147
2022-11-03	9.800	9.895	9.630	9.745	974.50	1,985
2022-11-02	10.000	10.140	9.800	9.895	989.50	1,969
2022-11-01	9.850	10.230	9.790	10.010	1,001.00	3,904
2022-10-31	9.450	9.740	9.165	9.740	974.00	2,828
2022-10-28	9.700	10.160	9.270	9.455	945.50	7,203
2022-10-27	9.095	11.330	8.900	10.050	1,005.00	13,599
2022-10-26	8.305	8.705	8.305	8.685	868.50	4,122
2022-10-25	8.250	8.385	8.005	8.385	838.50	3,133
2022-10-24	8.140	8.275	7.900	8.200	820.00	2,948

← NewerPage 17 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.