Casino Guichard Perrachon SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 11.760 | 11.800 | 11.200 | 11.200 | 1,120.00 | 3,993 |
| 2022-07-29 | 11.780 | 12.010 | 11.520 | 11.520 | 1,152.00 | 5,387 |
| 2022-07-28 | 12.320 | 12.680 | 11.380 | 11.760 | 1,176.00 | 6,283 |
| 2022-07-27 | 11.930 | 12.060 | 11.710 | 11.900 | 1,190.00 | 3,835 |
| 2022-07-26 | 12.200 | 12.240 | 11.580 | 11.680 | 1,168.00 | 5,083 |
| 2022-07-25 | 12.150 | 12.570 | 12.080 | 12.340 | 1,234.00 | 2,487 |
| 2022-07-22 | 12.280 | 12.460 | 12.120 | 12.200 | 1,220.00 | 2,489 |
| 2022-07-21 | 12.800 | 12.980 | 12.350 | 12.420 | 1,242.00 | 1,881 |
| 2022-07-20 | 13.060 | 13.360 | 12.950 | 12.950 | 1,295.00 | 2,015 |
| 2022-07-19 | 12.830 | 13.180 | 12.550 | 13.100 | 1,310.00 | 1,858 |
| 2022-07-18 | 12.580 | 12.720 | 12.290 | 12.710 | 1,271.00 | 2,717 |
| 2022-07-15 | 12.460 | 13.000 | 12.460 | 12.680 | 1,268.00 | 2,143 |
| 2022-07-14 | 12.940 | 12.940 | 12.310 | 12.520 | 1,252.00 | 2,538 |
| 2022-07-13 | 13.400 | 13.400 | 12.830 | 12.830 | 1,283.00 | 1,741 |
| 2022-07-12 | 13.340 | 13.390 | 13.120 | 13.320 | 1,332.00 | 972 |
| 2022-07-11 | 13.360 | 13.730 | 13.320 | 13.430 | 1,343.00 | 1,460 |
| 2022-07-08 | 12.950 | 13.650 | 12.630 | 13.540 | 1,354.00 | 3,273 |
| 2022-07-07 | 12.830 | 12.990 | 12.700 | 12.760 | 1,276.00 | 2,375 |
| 2022-07-06 | 12.480 | 12.970 | 12.400 | 12.670 | 1,267.00 | 3,017 |
| 2022-07-05 | 12.380 | 12.620 | 11.950 | 12.360 | 1,236.00 | 4,019 |
| 2022-07-04 | 12.460 | 12.650 | 12.400 | 12.420 | 1,242.00 | 1,270 |
| 2022-07-01 | 12.210 | 12.710 | 12.200 | 12.460 | 1,246.00 | 2,585 |
| 2022-06-30 | 12.610 | 12.620 | 12.090 | 12.350 | 1,235.00 | 4,481 |
| 2022-06-29 | 13.060 | 13.130 | 12.610 | 12.680 | 1,268.00 | 2,853 |
| 2022-06-28 | 13.200 | 13.290 | 12.910 | 13.120 | 1,312.00 | 3,712 |
| 2022-06-27 | 13.050 | 13.280 | 13.040 | 13.090 | 1,309.00 | 2,404 |
| 2022-06-24 | 12.930 | 13.020 | 12.560 | 12.970 | 1,297.00 | 3,959 |
| 2022-06-23 | 13.530 | 13.530 | 12.800 | 12.800 | 1,280.00 | 3,401 |
| 2022-06-22 | 13.790 | 13.900 | 13.330 | 13.360 | 1,336.00 | 2,972 |
| 2022-06-21 | 14.250 | 14.430 | 13.740 | 13.900 | 1,390.00 | 2,939 |
| 2022-06-20 | 14.000 | 14.390 | 13.920 | 14.200 | 1,420.00 | 2,911 |
| 2022-06-17 | 13.700 | 14.160 | 13.700 | 13.920 | 1,392.00 | 8,760 |
| 2022-06-16 | 14.550 | 14.810 | 13.620 | 13.740 | 1,374.00 | 3,790 |
| 2022-06-15 | 14.230 | 14.730 | 14.210 | 14.510 | 1,451.00 | 4,211 |
| 2022-06-14 | 14.900 | 15.010 | 13.980 | 14.230 | 1,423.00 | 6,490 |
| 2022-06-13 | 15.490 | 15.570 | 14.510 | 14.720 | 1,472.00 | 5,589 |
| 2022-06-10 | 16.180 | 16.220 | 15.690 | 15.690 | 1,569.00 | 4,318 |
| 2022-06-09 | 17.000 | 17.220 | 16.130 | 16.220 | 1,622.00 | 3,536 |
| 2022-06-08 | 17.400 | 17.400 | 16.710 | 16.930 | 1,693.00 | 4,212 |
| 2022-06-07 | 17.600 | 17.610 | 16.280 | 17.110 | 1,711.00 | 8,087 |
| 2022-06-06 | 17.500 | 17.870 | 17.500 | 17.850 | 1,785.00 | 2,178 |
| 2022-06-03 | 17.700 | 18.040 | 17.440 | 17.440 | 1,744.00 | 2,357 |
| 2022-06-02 | 17.750 | 18.030 | 17.750 | 17.780 | 1,778.00 | 1,519 |
| 2022-06-01 | 18.000 | 18.190 | 17.810 | 17.860 | 1,786.00 | 1,347 |
| 2022-05-31 | 18.240 | 18.250 | 17.710 | 17.930 | 1,793.00 | 2,953 |
| 2022-05-30 | 17.820 | 18.250 | 17.800 | 18.170 | 1,817.00 | 2,361 |
| 2022-05-27 | 17.590 | 17.850 | 17.330 | 17.800 | 1,780.00 | 2,200 |
| 2022-05-26 | 16.900 | 17.740 | 16.770 | 17.580 | 1,758.00 | 2,768 |
| 2022-05-25 | 16.740 | 17.170 | 16.650 | 17.160 | 1,716.00 | 3,236 |
| 2022-05-24 | 17.120 | 17.290 | 16.640 | 16.740 | 1,674.00 | 2,194 |
| 2022-05-23 | 17.260 | 17.300 | 16.940 | 17.220 | 1,722.00 | 1,456 |
| 2022-05-20 | 17.490 | 17.490 | 16.870 | 17.170 | 1,717.00 | 2,873 |
| 2022-05-19 | 17.560 | 17.570 | 16.900 | 17.200 | 1,720.00 | 3,591 |
| 2022-05-18 | 18.150 | 18.340 | 17.570 | 17.620 | 1,762.00 | 2,748 |
| 2022-05-17 | 18.900 | 19.120 | 18.190 | 18.390 | 1,839.00 | 3,746 |
| 2022-05-16 | 18.700 | 19.270 | 18.280 | 18.920 | 1,892.00 | 7,863 |
| 2022-05-13 | 16.650 | 18.120 | 16.470 | 18.060 | 1,806.00 | 8,424 |
| 2022-05-12 | 16.300 | 16.600 | 15.900 | 16.440 | 1,644.00 | 2,533 |
| 2022-05-11 | 16.700 | 16.950 | 16.480 | 16.610 | 1,661.00 | 1,657 |
| 2022-05-10 | 16.690 | 16.920 | 16.690 | 16.700 | 1,670.00 | 1,279 |
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.