Casino Guichard Perrachon SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 16.820 | 16.920 | 16.620 | 16.690 | 1,669.00 | 1,738 |
| 2022-05-06 | 16.300 | 16.810 | 16.300 | 16.760 | 1,676.00 | 2,466 |
| 2022-05-05 | 16.720 | 16.800 | 16.170 | 16.390 | 1,639.00 | 2,016 |
| 2022-05-04 | 16.600 | 16.750 | 16.430 | 16.500 | 1,650.00 | 1,005 |
| 2022-05-03 | 16.300 | 16.790 | 16.280 | 16.790 | 1,679.00 | 2,285 |
| 2022-05-02 | 16.500 | 16.560 | 15.950 | 16.230 | 1,623.00 | 2,458 |
| 2022-04-29 | 16.500 | 16.870 | 16.500 | 16.700 | 1,670.00 | 1,292 |
| 2022-04-28 | 16.720 | 16.980 | 16.530 | 16.630 | 1,663.00 | 1,733 |
| 2022-04-27 | 16.500 | 16.700 | 15.930 | 16.700 | 1,670.00 | 3,051 |
| 2022-04-26 | 17.020 | 17.090 | 16.420 | 16.560 | 1,656.00 | 2,473 |
| 2022-04-25 | 16.460 | 17.100 | 16.440 | 16.800 | 1,680.00 | 3,688 |
| 2022-04-22 | 16.160 | 16.760 | 15.940 | 16.460 | 1,646.00 | 3,714 |
| 2022-04-21 | 16.020 | 16.270 | 15.880 | 16.100 | 1,610.00 | 3,855 |
| 2022-04-20 | 15.800 | 16.040 | 15.700 | 15.920 | 1,592.00 | 1,817 |
| 2022-04-19 | 15.570 | 15.930 | 15.360 | 15.860 | 1,586.00 | 1,901 |
| 2022-04-14 | 15.350 | 15.740 | 15.240 | 15.610 | 1,561.00 | 1,908 |
| 2022-04-13 | 15.070 | 15.400 | 14.820 | 15.340 | 1,534.00 | 2,563 |
| 2022-04-12 | 15.600 | 15.650 | 14.900 | 15.070 | 1,507.00 | 4,943 |
| 2022-04-11 | 15.900 | 16.000 | 15.600 | 15.700 | 1,570.00 | 1,999 |
| 2022-04-08 | 15.900 | 16.110 | 15.700 | 15.900 | 1,590.00 | 1,696 |
| 2022-04-07 | 15.720 | 16.410 | 15.660 | 15.900 | 1,590.00 | 3,064 |
| 2022-04-06 | 16.310 | 16.330 | 15.500 | 15.670 | 1,567.00 | 3,422 |
| 2022-04-05 | 16.430 | 16.730 | 16.190 | 16.390 | 1,639.00 | 2,008 |
| 2022-04-04 | 16.760 | 16.830 | 16.350 | 16.450 | 1,645.00 | 2,686 |
| 2022-04-01 | 16.770 | 16.920 | 16.510 | 16.600 | 1,660.00 | 1,761 |
| 2022-03-31 | 17.055 | 17.150 | 16.650 | 16.700 | 1,670.00 | 2,478 |
| 2022-03-30 | 17.300 | 17.370 | 16.765 | 16.980 | 1,698.00 | 2,958 |
| 2022-03-29 | 16.320 | 17.325 | 16.290 | 17.325 | 1,732.50 | 4,899 |
| 2022-03-28 | 16.150 | 16.340 | 15.970 | 16.205 | 1,620.50 | 3,988 |
| 2022-03-25 | 15.795 | 16.070 | 15.795 | 15.970 | 1,597.00 | 1,795 |
| 2022-03-24 | 15.715 | 16.070 | 15.665 | 15.905 | 1,590.50 | 2,951 |
| 2022-03-23 | 15.995 | 16.135 | 15.740 | 15.740 | 1,574.00 | 2,862 |
| 2022-03-22 | 15.810 | 16.365 | 15.620 | 15.750 | 1,575.00 | 5,796 |
| 2022-03-21 | 15.920 | 15.985 | 15.735 | 15.790 | 1,579.00 | 2,309 |
| 2022-03-18 | 15.990 | 16.025 | 15.510 | 15.820 | 1,582.00 | 4,328 |
| 2022-03-17 | 16.500 | 16.590 | 15.485 | 15.770 | 1,577.00 | 5,407 |
| 2022-03-16 | 15.985 | 16.475 | 15.900 | 16.475 | 1,647.50 | 5,854 |
| 2022-03-15 | 15.900 | 16.020 | 15.550 | 15.685 | 1,568.50 | 2,521 |
| 2022-03-14 | 15.600 | 16.015 | 15.415 | 15.800 | 1,580.00 | 4,774 |
| 2022-03-11 | 14.995 | 15.595 | 14.790 | 15.295 | 1,529.50 | 4,930 |
| 2022-03-10 | 14.900 | 14.950 | 14.455 | 14.650 | 1,465.00 | 3,610 |
| 2022-03-09 | 14.675 | 15.090 | 14.410 | 14.655 | 1,465.50 | 6,444 |
| 2022-03-08 | 13.445 | 14.365 | 13.380 | 14.210 | 1,421.00 | 5,508 |
| 2022-03-07 | 13.850 | 13.850 | 12.625 | 13.540 | 1,354.00 | 7,092 |
| 2022-03-04 | 14.995 | 15.205 | 14.165 | 14.165 | 1,416.50 | 3,887 |
| 2022-03-03 | 15.500 | 15.500 | 14.820 | 15.015 | 1,501.50 | 4,886 |
| 2022-03-02 | 14.665 | 15.495 | 14.285 | 15.335 | 1,533.50 | 8,496 |
| 2022-03-01 | 15.900 | 16.315 | 14.510 | 14.580 | 1,458.00 | 11,559 |
| 2022-02-28 | 15.500 | 16.275 | 15.380 | 15.910 | 1,591.00 | 9,781 |
| 2022-02-25 | 17.520 | 17.590 | 15.110 | 16.015 | 1,601.50 | 31,249 |
| 2022-02-24 | 18.180 | 18.620 | 17.900 | 18.260 | 1,826.00 | 4,304 |
| 2022-02-23 | 19.105 | 19.145 | 18.680 | 18.845 | 1,884.50 | 4,749 |
| 2022-02-22 | 19.100 | 19.440 | 19.020 | 19.260 | 1,926.00 | 3,124 |
| 2022-02-21 | 19.765 | 19.980 | 19.295 | 19.480 | 1,948.00 | 3,069 |
| 2022-02-18 | 20.110 | 20.350 | 19.835 | 19.840 | 1,984.00 | 2,885 |
| 2022-02-17 | 19.900 | 20.270 | 19.885 | 20.110 | 2,011.00 | 4,301 |
| 2022-02-16 | 20.040 | 20.100 | 19.720 | 19.885 | 1,988.50 | 2,304 |
| 2022-02-15 | 19.300 | 20.160 | 19.300 | 19.995 | 1,999.50 | 4,117 |
| 2022-02-14 | 19.850 | 19.850 | 19.070 | 19.525 | 1,952.50 | 4,591 |
| 2022-02-11 | 20.090 | 20.220 | 19.930 | 20.100 | 2,010.00 | 1,699 |
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.