Casino Guichard Perrachon SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.718	0.762	0.706	0.751	0.751	311,560
2025-02-24	0.759	0.759	0.702	0.720	0.720	753,297
2025-02-21	0.772	0.782	0.740	0.753	0.753	527,902
2025-02-20	0.786	0.836	0.744	0.786	0.786	822,353
2025-02-19	0.797	0.797	0.764	0.770	0.770	439,956
2025-02-18	0.850	0.850	0.792	0.808	0.808	387,467
2025-02-17	0.850	0.880	0.819	0.823	0.823	346,444
2025-02-14	0.862	0.870	0.820	0.839	0.839	318,873
2025-02-13	0.890	0.908	0.855	0.862	0.862	358,931
2025-02-12	0.901	0.905	0.840	0.883	0.883	321,459
2025-02-11	0.900	0.918	0.886	0.918	0.918	277,244
2025-02-10	0.913	0.939	0.898	0.899	0.899	181,241
2025-02-07	0.928	0.956	0.910	0.910	0.910	196,804
2025-02-06	0.917	0.944	0.890	0.933	0.933	224,985
2025-02-05	0.960	0.960	0.890	0.912	0.912	452,975
2025-02-04	0.960	0.960	0.930	0.957	0.957	86,461
2025-02-03	0.934	0.952	0.903	0.942	0.942	193,296
2025-01-31	0.915	0.980	0.900	0.967	0.967	380,949
2025-01-30	0.983	1.015	0.920	0.930	0.930	628,274
2025-01-29	1.050	1.055	0.970	0.980	0.980	472,404
2025-01-28	1.057	1.057	1.012	1.041	1.041	336,651
2025-01-27	1.050	1.079	1.026	1.026	1.026	191,621
2025-01-24	1.052	1.079	1.050	1.059	1.059	150,609
2025-01-23	1.072	1.089	1.058	1.069	1.069	141,728
2025-01-22	1.109	1.109	1.060	1.072	1.072	96,242
2025-01-21	1.093	1.099	1.070	1.090	1.090	52,843
2025-01-20	1.080	1.107	1.067	1.090	1.090	196,512
2025-01-17	1.035	1.088	1.035	1.080	1.080	191,407
2025-01-16	1.073	1.110	1.029	1.040	1.040	153,793
2025-01-15	1.032	1.098	1.030	1.073	1.073	325,153
2025-01-14	1.045	1.050	1.014	1.038	1.038	173,134
2025-01-13	1.047	1.047	1.005	1.014	1.014	112,733
2025-01-10	1.030	1.039	1.008	1.020	1.020	241,197
2025-01-09	1.048	1.061	1.021	1.030	1.030	234,048
2025-01-08	1.100	1.100	1.021	1.042	1.042	328,033
2025-01-07	1.127	1.127	1.071	1.080	1.080	243,717
2025-01-06	1.120	1.139	1.087	1.119	1.119	336,179
2025-01-03	1.145	1.155	1.086	1.086	1.086	233,963
2025-01-02	1.105	1.210	1.095	1.163	1.163	607,881
2024-12-31	1.070	1.118	1.060	1.094	1.094	95,823
2024-12-30	1.100	1.121	1.071	1.071	1.071	96,276
2024-12-27	1.090	1.148	1.070	1.090	1.090	297,307
2024-12-24	1.081	1.118	1.081	1.095	1.095	86,382
2024-12-23	1.056	1.128	1.046	1.101	1.101	334,475
2024-12-20	1.010	1.079	1.010	1.079	1.079	331,856
2024-12-19	1.022	1.069	1.005	1.053	1.053	189,226
2024-12-18	1.010	1.067	1.002	1.043	1.043	368,928
2024-12-17	1.050	1.077	1.010	1.030	1.030	604,927
2024-12-16	1.109	1.122	1.039	1.050	1.050	495,229
2024-12-13	1.082	1.128	1.074	1.097	1.097	431,494
2024-12-12	1.086	1.130	1.080	1.111	1.111	352,972
2024-12-11	1.070	1.103	1.015	1.080	1.080	809,010
2024-12-10	1.348	1.361	1.080	1.095	1.095	1,819,736
2024-12-09	1.284	1.457	1.222	1.364	1.364	964,078
2024-12-06	1.200	1.279	1.177	1.269	1.269	406,838
2024-12-05	1.246	1.262	1.148	1.204	1.204	478,436
2024-12-04	1.210	1.277	1.150	1.227	1.227	628,304
2024-12-03	1.150	1.215	1.096	1.205	1.205	618,214
2024-12-02	1.260	1.290	1.146	1.161	1.161	1,095,102
2024-11-29	1.650	1.710	1.320	1.334	1.334	2,410,172

← NewerPage 8 of 22 · 1,284 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.