Casino Guichard Perrachon SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	8.070	8.120	7.800	8.090	809.00	3,130
2022-10-20	8.200	8.205	7.900	8.015	801.50	4,005
2022-10-19	8.390	8.400	8.110	8.170	817.00	3,845
2022-10-18	8.390	8.410	8.115	8.125	812.50	2,138
2022-10-17	7.815	8.215	7.690	8.215	821.50	3,708
2022-10-14	8.080	8.220	7.950	7.950	795.00	3,042
2022-10-13	7.530	8.035	7.515	7.995	799.50	3,980
2022-10-12	7.915	7.915	7.560	7.575	757.50	5,477
2022-10-11	8.120	8.150	7.770	7.955	795.50	3,943
2022-10-10	8.060	8.345	7.320	8.125	812.50	8,409
2022-10-07	8.630	8.680	8.305	8.385	838.50	4,049
2022-10-06	8.775	9.055	8.545	8.600	860.00	3,755
2022-10-05	9.520	9.560	8.690	8.745	874.50	5,516
2022-10-04	9.280	9.430	9.090	9.430	943.00	4,133
2022-10-03	9.705	9.705	8.985	9.030	903.00	4,289
2022-09-30	9.860	9.960	9.380	9.585	958.50	4,165
2022-09-29	10.400	10.400	9.640	9.750	975.00	3,395
2022-09-28	10.190	10.450	9.965	10.360	1,036.00	2,460
2022-09-27	10.280	10.420	10.060	10.210	1,021.00	2,471
2022-09-26	9.900	10.130	9.550	10.100	1,010.00	4,350
2022-09-23	10.610	10.790	9.960	9.960	996.00	4,775
2022-09-22	10.940	11.000	10.520	10.670	1,067.00	3,958
2022-09-21	11.320	11.480	10.970	11.090	1,109.00	3,172
2022-09-20	11.900	11.970	11.470	11.560	1,156.00	2,079
2022-09-19	11.950	11.950	11.660	11.850	1,185.00	1,257
2022-09-16	11.500	11.950	11.200	11.840	1,184.00	3,383
2022-09-15	11.810	11.930	11.370	11.670	1,167.00	2,873
2022-09-14	12.150	12.220	11.730	11.730	1,173.00	2,736
2022-09-13	12.900	13.020	12.260	12.260	1,226.00	2,788
2022-09-12	12.760	13.150	12.580	13.040	1,304.00	2,257
2022-09-09	12.700	12.870	12.630	12.760	1,276.00	1,639
2022-09-08	12.850	13.090	12.660	12.820	1,282.00	1,354
2022-09-07	12.760	12.840	12.360	12.840	1,284.00	2,135
2022-09-06	12.680	12.750	12.030	12.700	1,270.00	3,596
2022-09-05	12.850	12.870	12.460	12.460	1,246.00	1,893
2022-09-02	12.860	13.180	12.830	13.000	1,300.00	1,394
2022-09-01	12.810	12.860	12.570	12.860	1,286.00	1,889
2022-08-31	13.160	13.310	12.680	12.920	1,292.00	2,108
2022-08-30	12.960	13.460	12.960	13.160	1,316.00	2,223
2022-08-29	13.020	13.260	12.910	13.130	1,313.00	1,746
2022-08-26	13.290	13.430	13.100	13.280	1,328.00	2,190
2022-08-25	13.460	13.510	13.110	13.290	1,329.00	2,649
2022-08-24	12.680	13.500	12.680	13.480	1,348.00	2,938
2022-08-23	12.600	12.910	12.600	12.810	1,281.00	1,585
2022-08-22	12.890	12.890	12.350	12.670	1,267.00	1,798
2022-08-19	12.800	12.900	12.640	12.810	1,281.00	2,187
2022-08-18	13.110	13.280	12.870	12.940	1,294.00	2,072
2022-08-17	13.900	13.930	13.150	13.280	1,328.00	2,696
2022-08-16	13.940	14.160	13.650	13.750	1,375.00	2,868
2022-08-15	13.690	13.970	13.500	13.900	1,390.00	2,773
2022-08-12	13.500	13.710	13.390	13.620	1,362.00	2,253
2022-08-11	12.860	13.620	12.860	13.450	1,345.00	3,274
2022-08-10	12.460	13.000	12.400	12.940	1,294.00	2,589
2022-08-09	12.700	12.700	12.390	12.460	1,246.00	1,630
2022-08-08	12.770	12.870	12.540	12.620	1,262.00	2,487
2022-08-05	12.500	13.230	12.450	12.780	1,278.00	5,042
2022-08-04	11.570	12.410	11.400	12.410	1,241.00	7,805
2022-08-03	11.040	11.430	10.780	11.430	1,143.00	4,387
2022-08-02	11.150	11.220	10.890	10.990	1,099.00	4,515
2022-08-01	11.760	11.800	11.200	11.200	1,120.00	3,993

← NewerPage 18 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.