Casino Guichard Perrachon SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.506	0.540	0.506	0.531	0.531	939,940
2025-05-22	0.580	0.580	0.499	0.506	0.506	2,517,401
2025-05-21	0.576	0.618	0.566	0.581	0.581	961,735
2025-05-20	0.619	0.619	0.571	0.577	0.577	1,095,122
2025-05-19	0.647	0.659	0.610	0.620	0.620	475,181
2025-05-16	0.648	0.655	0.629	0.647	0.647	763,384
2025-05-15	0.695	0.695	0.650	0.650	0.650	657,744
2025-05-14	0.730	0.730	0.690	0.693	0.693	662,611
2025-05-13	0.690	0.740	0.670	0.719	0.719	1,520,207
2025-05-12	0.655	0.689	0.654	0.683	0.683	956,471
2025-05-09	0.614	0.673	0.613	0.647	0.647	962,507
2025-05-08	0.628	0.628	0.606	0.614	0.614	162,793
2025-05-07	0.605	0.638	0.603	0.626	0.626	635,289
2025-05-06	0.610	0.620	0.587	0.600	0.600	353,234
2025-05-05	0.598	0.615	0.578	0.607	0.607	506,063
2025-05-02	0.559	0.604	0.554	0.596	0.596	595,321
2025-04-30	0.570	0.590	0.537	0.554	0.554	765,254
2025-04-29	0.535	0.556	0.535	0.547	0.547	184,075
2025-04-28	0.545	0.551	0.532	0.537	0.537	194,786
2025-04-25	0.547	0.554	0.525	0.527	0.527	159,374
2025-04-24	0.574	0.574	0.527	0.542	0.542	475,692
2025-04-23	0.579	0.594	0.555	0.569	0.569	414,206
2025-04-22	0.599	0.616	0.565	0.574	0.574	521,400
2025-04-17	0.562	0.591	0.554	0.577	0.577	501,381
2025-04-16	0.559	0.564	0.538	0.559	0.559	219,741
2025-04-15	0.521	0.559	0.521	0.559	0.559	234,453
2025-04-14	0.514	0.549	0.514	0.525	0.525	385,382
2025-04-11	0.517	0.527	0.500	0.509	0.509	224,633
2025-04-10	0.536	0.545	0.510	0.517	0.517	486,410
2025-04-09	0.528	0.528	0.499	0.513	0.513	400,537
2025-04-08	0.533	0.562	0.523	0.530	0.530	539,963
2025-04-07	0.500	0.549	0.480	0.528	0.528	1,120,365
2025-04-04	0.550	0.557	0.510	0.514	0.514	598,281
2025-04-03	0.568	0.580	0.521	0.550	0.550	654,080
2025-04-02	0.584	0.593	0.567	0.568	0.568	315,712
2025-04-01	0.608	0.608	0.581	0.583	0.583	346,909
2025-03-31	0.654	0.686	0.603	0.603	0.603	799,665
2025-03-28	0.633	0.657	0.632	0.641	0.641	244,075
2025-03-27	0.643	0.643	0.620	0.635	0.635	245,181
2025-03-26	0.649	0.656	0.616	0.648	0.648	499,720
2025-03-25	0.675	0.675	0.613	0.651	0.651	1,031,573
2025-03-24	0.676	0.676	0.656	0.670	0.670	303,484
2025-03-21	0.660	0.671	0.660	0.671	0.671	405,971
2025-03-20	0.680	0.690	0.661	0.666	0.666	327,185
2025-03-19	0.673	0.677	0.663	0.675	0.675	255,393
2025-03-18	0.675	0.690	0.662	0.673	0.673	350,638
2025-03-17	0.671	0.687	0.660	0.670	0.670	351,009
2025-03-14	0.698	0.698	0.667	0.670	0.670	550,162
2025-03-13	0.714	0.715	0.683	0.688	0.688	630,535
2025-03-12	0.747	0.756	0.710	0.714	0.714	691,586
2025-03-11	0.788	0.826	0.722	0.722	0.722	969,171
2025-03-10	0.715	0.856	0.715	0.778	0.778	1,700,499
2025-03-07	0.698	0.715	0.670	0.704	0.704	916,322
2025-03-06	0.700	0.722	0.680	0.690	0.690	744,955
2025-03-05	0.672	0.756	0.664	0.700	0.700	1,729,773
2025-03-04	0.668	0.729	0.658	0.660	0.660	1,152,434
2025-03-03	0.709	0.720	0.665	0.673	0.673	582,479
2025-02-28	0.800	0.808	0.659	0.659	0.659	9,076,913
2025-02-27	0.750	0.804	0.726	0.790	0.790	688,325
2025-02-26	0.755	0.766	0.726	0.766	0.766	280,621

← NewerPage 7 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.