Casino Guichard Perrachon SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.130 | 1.890 | 1.130 | 1.431 | 1.431 | 4,710,347 |
| 2024-11-27 | 1.155 | 1.160 | 1.111 | 1.138 | 1.138 | 145,818 |
| 2024-11-26 | 1.226 | 1.226 | 1.141 | 1.150 | 1.150 | 299,092 |
| 2024-11-25 | 1.202 | 1.280 | 1.170 | 1.232 | 1.232 | 272,490 |
| 2024-11-22 | 1.167 | 1.275 | 1.127 | 1.187 | 1.187 | 316,325 |
| 2024-11-21 | 1.290 | 1.318 | 1.070 | 1.144 | 1.144 | 594,900 |
| 2024-11-20 | 1.370 | 1.490 | 1.260 | 1.310 | 1.310 | 498,287 |
| 2024-11-19 | 1.375 | 1.431 | 1.352 | 1.368 | 1.368 | 154,439 |
| 2024-11-18 | 1.608 | 1.617 | 1.340 | 1.380 | 1.380 | 710,354 |
| 2024-11-15 | 1.658 | 1.672 | 1.592 | 1.610 | 1.610 | 334,246 |
| 2024-11-14 | 2.027 | 2.102 | 1.645 | 1.676 | 1.676 | 787,031 |
| 2024-11-13 | 2.072 | 2.074 | 2.010 | 2.039 | 2.039 | 100,529 |
| 2024-11-12 | 2.120 | 2.155 | 2.060 | 2.077 | 2.077 | 76,831 |
| 2024-11-11 | 2.150 | 2.190 | 2.131 | 2.138 | 2.138 | 49,033 |
| 2024-11-08 | 2.150 | 2.155 | 2.039 | 2.150 | 2.150 | 73,803 |
| 2024-11-07 | 2.060 | 2.150 | 2.051 | 2.150 | 2.150 | 94,978 |
| 2024-11-06 | 2.080 | 2.108 | 1.972 | 2.068 | 2.068 | 170,461 |
| 2024-11-05 | 2.168 | 2.188 | 2.061 | 2.100 | 2.100 | 156,344 |
| 2024-11-04 | 2.200 | 2.258 | 2.141 | 2.170 | 2.170 | 144,917 |
| 2024-11-01 | 2.180 | 2.217 | 2.171 | 2.192 | 2.192 | 40,460 |
| 2024-10-31 | 2.235 | 2.239 | 2.170 | 2.170 | 2.170 | 118,212 |
| 2024-10-30 | 2.216 | 2.255 | 2.182 | 2.230 | 2.230 | 107,765 |
| 2024-10-29 | 2.383 | 2.383 | 2.220 | 2.261 | 2.261 | 133,711 |
| 2024-10-28 | 2.268 | 2.351 | 2.250 | 2.351 | 2.351 | 135,927 |
| 2024-10-25 | 2.440 | 2.440 | 2.158 | 2.270 | 2.270 | 158,104 |
| 2024-10-24 | 2.261 | 2.350 | 2.201 | 2.224 | 2.224 | 138,448 |
| 2024-10-23 | 2.359 | 2.400 | 2.268 | 2.268 | 2.268 | 68,424 |
| 2024-10-22 | 2.360 | 2.380 | 2.256 | 2.351 | 2.351 | 92,265 |
| 2024-10-21 | 2.438 | 2.480 | 2.315 | 2.315 | 2.315 | 101,461 |
| 2024-10-18 | 2.372 | 2.450 | 2.342 | 2.410 | 2.410 | 87,523 |
| 2024-10-17 | 2.500 | 2.503 | 2.380 | 2.380 | 2.380 | 188,651 |
| 2024-10-16 | 2.644 | 2.644 | 2.472 | 2.472 | 2.472 | 146,812 |
| 2024-10-15 | 2.720 | 2.732 | 2.611 | 2.644 | 2.644 | 121,992 |
| 2024-10-14 | 2.810 | 2.849 | 2.610 | 2.730 | 2.730 | 213,220 |
| 2024-10-11 | 2.855 | 2.887 | 2.804 | 2.807 | 2.807 | 35,174 |
| 2024-10-10 | 2.974 | 2.974 | 2.826 | 2.831 | 2.831 | 53,208 |
| 2024-10-09 | 2.986 | 2.986 | 2.873 | 2.939 | 2.939 | 27,082 |
| 2024-10-08 | 2.918 | 3.080 | 2.815 | 2.934 | 2.934 | 178,212 |
| 2024-10-07 | 2.894 | 2.920 | 2.838 | 2.856 | 2.856 | 127,042 |
| 2024-10-04 | 2.905 | 2.905 | 2.825 | 2.840 | 2.840 | 52,614 |
| 2024-10-03 | 2.901 | 2.920 | 2.850 | 2.877 | 2.877 | 79,783 |
| 2024-10-02 | 2.910 | 2.970 | 2.890 | 2.906 | 2.906 | 71,434 |
| 2024-10-01 | 2.995 | 2.995 | 2.900 | 2.911 | 2.911 | 73,411 |
| 2024-09-30 | 3.071 | 3.078 | 2.911 | 3.000 | 3.000 | 159,680 |
| 2024-09-27 | 3.140 | 3.175 | 3.062 | 3.085 | 3.085 | 71,120 |
| 2024-09-26 | 3.100 | 3.169 | 3.067 | 3.149 | 3.149 | 89,836 |
| 2024-09-25 | 3.020 | 3.112 | 2.999 | 3.090 | 3.090 | 84,700 |
| 2024-09-24 | 3.080 | 3.080 | 3.000 | 3.029 | 3.029 | 45,020 |
| 2024-09-23 | 3.026 | 3.042 | 2.950 | 3.011 | 3.011 | 87,503 |
| 2024-09-20 | 3.118 | 3.179 | 3.000 | 3.000 | 3.000 | 117,356 |
| 2024-09-19 | 3.112 | 3.180 | 3.089 | 3.118 | 3.118 | 42,807 |
| 2024-09-18 | 3.120 | 3.152 | 3.070 | 3.096 | 3.096 | 27,861 |
| 2024-09-17 | 3.160 | 3.167 | 3.112 | 3.130 | 3.130 | 38,178 |
| 2024-09-16 | 3.117 | 3.188 | 3.109 | 3.134 | 3.134 | 50,575 |
| 2024-09-13 | 2.980 | 3.143 | 2.906 | 3.125 | 3.125 | 107,435 |
| 2024-09-12 | 3.126 | 3.193 | 2.967 | 2.977 | 2.977 | 107,857 |
| 2024-09-11 | 3.141 | 3.215 | 3.060 | 3.076 | 3.076 | 46,944 |
| 2024-09-10 | 3.301 | 3.353 | 3.162 | 3.190 | 3.190 | 218,745 |
| 2024-09-09 | 3.478 | 3.478 | 3.301 | 3.353 | 3.353 | 166,902 |
| 2024-09-06 | 3.550 | 3.550 | 3.338 | 3.384 | 3.384 | 116,016 |
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.