Casino Guichard Perrachon SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.315	0.315	0.297	0.299	0.299	1,602,500
2025-11-06	0.324	0.327	0.306	0.310	0.310	1,355,273
2025-11-05	0.310	0.322	0.299	0.306	0.306	1,470,753
2025-11-04	0.337	0.337	0.297	0.314	0.314	2,630,608
2025-11-03	0.359	0.360	0.331	0.332	0.332	1,806,458
2025-10-31	0.376	0.403	0.355	0.355	0.355	2,498,221
2025-10-30	0.388	0.390	0.361	0.371	0.371	1,340,323
2025-10-29	0.408	0.409	0.384	0.388	0.388	1,081,209
2025-10-28	0.390	0.438	0.377	0.403	0.403	2,753,268
2025-10-27	0.393	0.400	0.385	0.387	0.387	874,220
2025-10-24	0.403	0.403	0.384	0.384	0.384	669,631
2025-10-23	0.404	0.409	0.398	0.398	0.398	507,988
2025-10-22	0.405	0.408	0.397	0.404	0.404	598,387
2025-10-21	0.410	0.421	0.399	0.400	0.400	1,106,595
2025-10-20	0.412	0.430	0.401	0.406	0.406	904,376
2025-10-17	0.411	0.420	0.400	0.405	0.405	1,364,950
2025-10-16	0.424	0.427	0.415	0.416	0.416	1,002,609
2025-10-15	0.420	0.430	0.420	0.420	0.420	654,235
2025-10-14	0.441	0.444	0.420	0.420	0.420	820,389
2025-10-13	0.452	0.452	0.442	0.442	0.442	465,595
2025-10-10	0.449	0.466	0.446	0.447	0.447	954,880
2025-10-09	0.471	0.471	0.445	0.445	0.445	1,312,508
2025-10-08	0.477	0.484	0.466	0.466	0.466	1,370,547
2025-10-07	0.477	0.483	0.471	0.472	0.472	439,534
2025-10-06	0.485	0.486	0.470	0.472	0.472	571,729
2025-10-03	0.471	0.490	0.468	0.482	0.482	433,320
2025-10-02	0.500	0.507	0.470	0.470	0.470	1,584,398
2025-10-01	0.485	0.510	0.481	0.492	0.492	995,760
2025-09-30	0.481	0.494	0.480	0.480	0.480	708,402
2025-09-29	0.489	0.489	0.480	0.480	0.480	816,785
2025-09-26	0.485	0.495	0.485	0.485	0.485	392,019
2025-09-25	0.500	0.504	0.489	0.489	0.489	690,953
2025-09-24	0.503	0.508	0.495	0.503	0.503	407,856
2025-09-23	0.506	0.517	0.500	0.500	0.500	442,603
2025-09-22	0.504	0.511	0.496	0.503	0.503	593,874
2025-09-19	0.517	0.531	0.500	0.504	0.504	783,607
2025-09-18	0.504	0.520	0.490	0.515	0.515	892,003
2025-09-17	0.510	0.512	0.496	0.500	0.500	578,318
2025-09-16	0.518	0.518	0.497	0.501	0.501	1,021,240
2025-09-15	0.512	0.529	0.504	0.513	0.513	593,951
2025-09-12	0.534	0.534	0.500	0.504	0.504	1,190,839
2025-09-11	0.520	0.528	0.512	0.525	0.525	725,184
2025-09-10	0.520	0.560	0.519	0.523	0.523	1,236,095
2025-09-09	0.503	0.529	0.503	0.515	0.515	653,285
2025-09-08	0.528	0.538	0.494	0.508	0.508	1,039,834
2025-09-05	0.532	0.545	0.527	0.528	0.528	444,437
2025-09-04	0.534	0.550	0.527	0.536	0.536	727,687
2025-09-03	0.538	0.547	0.524	0.529	0.529	936,451
2025-09-02	0.575	0.579	0.538	0.540	0.540	1,394,191
2025-09-01	0.585	0.604	0.574	0.577	0.577	771,509
2025-08-29	0.600	0.619	0.578	0.580	0.580	838,393
2025-08-28	0.609	0.624	0.589	0.599	0.599	1,056,825
2025-08-27	0.643	0.643	0.606	0.614	0.614	1,295,628
2025-08-26	0.623	0.710	0.603	0.633	0.633	3,408,472
2025-08-25	0.588	0.666	0.580	0.635	0.635	2,809,866
2025-08-22	0.585	0.596	0.585	0.593	0.593	514,339
2025-08-21	0.600	0.600	0.578	0.590	0.590	840,487
2025-08-20	0.597	0.625	0.589	0.597	0.597	1,145,811
2025-08-19	0.580	0.627	0.573	0.600	0.600	2,228,191
2025-08-18	0.570	0.622	0.564	0.571	0.571	2,109,433

← NewerPage 5 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.