EPC Groupe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	114.00	114.00	113.00	113.00	110.17	40
2023-12-20	112.00	115.00	108.00	115.00	112.12	431
2023-12-19	114.00	114.00	111.00	113.00	110.17	36
2023-12-18	115.00	115.00	113.00	114.00	111.15	43
2023-12-15	106.00	115.00	105.00	115.00	112.12	868
2023-12-14	108.00	108.00	105.00	106.00	103.35	186
2023-12-13	109.00	110.00	109.00	110.00	107.25	61
2023-12-12	108.00	109.00	108.00	109.00	106.27	131
2023-12-11	108.00	109.00	108.00	108.00	105.30	97
2023-12-08	112.00	113.00	108.00	108.00	105.30	108
2023-12-07	112.00	112.00	112.00	112.00	109.20	28
2023-12-06	114.00	114.00	113.00	113.00	110.17	11
2023-12-05	113.00	114.00	113.00	114.00	111.15	7
2023-12-04	116.00	116.00	112.00	113.00	110.17	125
2023-12-01	115.00	116.00	115.00	116.00	113.10	2
2023-11-30	117.00	117.00	115.00	115.00	112.12	13
2023-11-29	116.00	117.00	114.00	117.00	114.07	30
2023-11-28	118.00	118.00	115.00	115.00	112.12	147
2023-11-27	118.00	118.00	116.00	118.00	115.05	7
2023-11-24	118.00	118.00	116.00	118.00	115.05	26
2023-11-23	118.00	118.00	116.00	118.00	115.05	127
2023-11-22	111.00	122.00	111.00	120.00	117.00	503
2023-11-21	112.00	112.00	111.00	111.00	108.22	7
2023-11-20	110.00	112.00	110.00	112.00	109.20	18
2023-11-17	113.00	113.00	111.00	111.00	108.22	62
2023-11-16	111.00	114.00	111.00	113.00	110.17	173
2023-11-15	110.00	110.00	110.00	110.00	107.25	127
2023-11-14	110.00	112.00	108.00	110.00	107.25	199
2023-11-13	108.00	110.00	108.00	110.00	107.25	67
2023-11-10	111.00	111.00	105.00	108.00	105.30	90
2023-11-09	111.00	112.00	111.00	111.00	108.22	143
2023-11-08	108.00	112.00	108.00	111.00	108.22	234
2023-11-07	108.00	108.00	108.00	108.00	105.30	41
2023-11-06	114.00	114.00	108.00	108.00	105.30	37
2023-11-03	110.00	112.00	109.00	112.00	109.20	159
2023-11-02	109.00	109.00	105.00	108.00	105.30	143
2023-11-01	105.00	111.00	105.00	109.00	106.27	173
2023-10-31	97.000	105.00	97.000	105.00	102.37	130
2023-10-30	99.000	99.000	99.000	99.000	96.523	60
2023-10-27	98.000	99.000	97.000	99.000	96.523	13
2023-10-26	96.500	98.000	96.500	98.000	95.548	66
2023-10-25	99.000	99.000	97.000	99.000	96.523	49
2023-10-24	96.500	99.000	96.000	99.000	96.523	123
2023-10-23	98.500	98.500	98.000	98.000	95.548	54
2023-10-20	99.500	100.00	96.000	98.500	96.035	300
2023-10-19	102.00	102.00	98.000	99.500	97.010	778
2023-10-18	107.00	107.00	102.00	102.00	99.448	678
2023-10-17	109.00	109.00	106.00	108.00	105.30	77
2023-10-16	109.00	112.00	109.00	109.00	106.27	282
2023-10-13	114.00	114.00	112.00	113.00	110.17	254
2023-10-12	114.00	114.00	114.00	114.00	111.15	1
2023-10-11	115.00	115.00	114.00	114.00	111.15	37
2023-10-10	114.00	115.00	111.00	115.00	112.12	111
2023-10-09	114.00	114.00	114.00	114.00	111.15	145
2023-10-06	113.00	113.00	112.00	113.00	110.17	65
2023-10-05	112.00	113.00	112.00	113.00	110.17	33
2023-10-04	114.00	114.00	112.00	112.00	109.20	89
2023-10-03	116.00	116.00	114.00	114.00	111.15	23
2023-10-02	113.00	116.00	113.00	116.00	113.10	100
2023-09-29	114.00	114.00	112.00	113.00	110.17	240

← NewerPage 13 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	3.0000 EUR
2025-07-09	1.5000 EUR
2024-07-10	1.0000 EUR
2019-07-08	9.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.