Casino Guichard Perrachon SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	20.100	20.340	20.040	20.210	2,021.00	1,992
2022-02-09	20.100	20.450	20.020	20.090	2,009.00	2,411
2022-02-08	19.850	20.220	19.830	20.040	2,004.00	2,179
2022-02-07	19.530	19.895	19.485	19.855	1,985.50	2,177
2022-02-04	20.190	20.190	19.410	19.525	1,952.50	3,910
2022-02-03	20.560	20.560	20.180	20.180	2,018.00	2,763
2022-02-02	20.250	20.480	19.905	20.330	2,033.00	2,946
2022-02-01	19.900	20.520	19.570	20.250	2,025.00	7,186
2022-01-31	21.750	21.940	19.115	19.590	1,959.00	21,941
2022-01-28	23.290	23.290	22.410	22.730	2,273.00	2,628
2022-01-27	22.730	23.420	22.380	23.310	2,331.00	2,343
2022-01-26	22.800	23.210	22.760	23.070	2,307.00	2,237
2022-01-25	22.410	23.020	22.310	22.660	2,266.00	2,550
2022-01-24	22.900	23.170	22.280	22.410	2,241.00	2,666
2022-01-21	22.680	23.090	22.660	23.030	2,303.00	2,154
2022-01-20	23.000	23.070	22.640	22.950	2,295.00	2,460
2022-01-19	23.280	23.550	22.830	22.980	2,298.00	2,209
2022-01-18	23.530	23.530	22.900	23.360	2,336.00	1,909
2022-01-17	23.660	23.890	23.470	23.630	2,363.00	1,971
2022-01-14	23.700	23.900	23.570	23.660	2,366.00	1,297
2022-01-13	23.300	23.760	23.210	23.720	2,372.00	1,441
2022-01-12	23.670	23.690	23.220	23.440	2,344.00	1,640
2022-01-11	23.600	23.910	23.510	23.660	2,366.00	2,029
2022-01-10	23.870	24.020	23.590	23.610	2,361.00	1,704
2022-01-07	23.650	23.960	23.650	23.870	2,387.00	1,407
2022-01-06	23.690	23.950	23.590	23.830	2,383.00	2,160
2022-01-05	23.690	24.360	23.640	23.790	2,379.00	3,581
2022-01-04	23.380	23.800	23.380	23.550	2,355.00	2,204
2022-01-03	23.220	23.470	23.010	23.320	2,332.00	1,952
2021-12-31	23.010	23.190	22.860	23.150	2,315.00	1,067
2021-12-30	23.050	23.150	22.810	23.070	2,307.00	1,129
2021-12-29	23.170	23.390	22.960	23.110	2,311.00	1,745
2021-12-28	23.060	23.290	23.050	23.240	2,324.00	1,622
2021-12-27	22.960	23.240	22.900	23.110	2,311.00	1,658
2021-12-24	22.990	23.110	22.910	23.040	2,304.00	571
2021-12-23	22.920	23.240	22.920	23.030	2,303.00	1,653
2021-12-22	23.000	23.200	22.770	22.980	2,298.00	1,767
2021-12-21	22.710	23.160	22.710	22.950	2,295.00	1,567
2021-12-20	22.650	22.760	22.040	22.670	2,267.00	2,634
2021-12-17	22.220	22.980	22.220	22.840	2,284.00	3,715
2021-12-16	22.240	22.490	21.940	22.220	2,222.00	3,628
2021-12-15	23.250	23.400	21.900	22.100	2,210.00	7,605
2021-12-14	22.950	23.540	22.920	23.430	2,343.00	2,909
2021-12-13	23.010	23.280	22.730	22.860	2,286.00	3,093
2021-12-10	22.300	23.210	22.250	23.000	2,300.00	5,634
2021-12-09	21.850	22.650	21.700	22.480	2,248.00	5,177
2021-12-08	21.280	21.970	21.210	21.830	2,183.00	4,621
2021-12-07	21.300	21.780	21.060	21.350	2,135.00	5,972
2021-12-06	20.040	21.260	19.940	21.150	2,115.00	5,561
2021-12-03	20.000	20.220	19.790	19.930	1,993.00	3,671
2021-12-02	20.460	20.520	19.490	19.925	1,992.50	7,323
2021-12-01	20.120	20.790	20.070	20.410	2,041.00	3,050
2021-11-30	19.970	20.430	19.585	19.990	1,999.00	6,219
2021-11-29	20.100	20.250	19.935	20.070	2,007.00	3,143
2021-11-26	20.500	20.570	19.900	20.280	2,028.00	4,837
2021-11-25	20.600	20.820	20.320	20.750	2,075.00	1,669
2021-11-24	20.490	20.930	20.100	20.620	2,062.00	2,688
2021-11-23	20.860	21.230	20.770	20.770	2,077.00	2,438
2021-11-22	20.740	20.990	20.670	20.910	2,091.00	1,926
2021-11-19	20.850	21.190	20.500	20.730	2,073.00	3,123

← NewerPage 21 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.