EPC Groupe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 116.00 | 118.00 | 115.00 | 116.00 | 113.10 | 157 |
| 2023-09-27 | 116.00 | 117.00 | 116.00 | 117.00 | 114.07 | 15 |
| 2023-09-26 | 119.00 | 119.00 | 116.00 | 116.00 | 113.10 | 30 |
| 2023-09-25 | 118.00 | 119.00 | 116.00 | 119.00 | 116.02 | 26 |
| 2023-09-22 | 118.00 | 118.00 | 118.00 | 118.00 | 115.05 | 7 |
| 2023-09-21 | 117.00 | 118.00 | 116.00 | 118.00 | 115.05 | 65 |
| 2023-09-20 | 116.00 | 117.00 | 115.00 | 117.00 | 114.07 | 49 |
| 2023-09-19 | 120.00 | 120.00 | 116.00 | 116.00 | 113.10 | 166 |
| 2023-09-18 | 123.00 | 123.00 | 119.00 | 120.00 | 117.00 | 27 |
| 2023-09-15 | 121.00 | 123.00 | 121.00 | 123.00 | 119.92 | 73 |
| 2023-09-14 | 122.00 | 122.00 | 115.00 | 122.00 | 118.95 | 341 |
| 2023-09-13 | 122.00 | 122.00 | 122.00 | 122.00 | 118.95 | 18 |
| 2023-09-12 | 123.00 | 123.00 | 123.00 | 123.00 | 119.92 | 1 |
| 2023-09-11 | 122.00 | 123.00 | 122.00 | 123.00 | 119.92 | 82 |
| 2023-09-08 | 122.00 | 122.00 | 119.00 | 122.00 | 118.95 | 26 |
| 2023-09-07 | 123.00 | 123.00 | 123.00 | 123.00 | 119.92 | 1 |
| 2023-09-06 | 122.00 | 124.00 | 115.00 | 123.00 | 119.92 | 256 |
| 2023-09-05 | 121.00 | 122.00 | 121.00 | 122.00 | 118.95 | 40 |
| 2023-09-04 | 123.00 | 123.00 | 121.00 | 121.00 | 117.97 | 304 |
| 2023-09-01 | 123.00 | 123.00 | 123.00 | 123.00 | 119.92 | 2 |
| 2023-08-31 | 124.00 | 124.00 | 118.00 | 123.00 | 119.92 | 527 |
| 2023-08-30 | 124.00 | 124.00 | 124.00 | 124.00 | 120.90 | 2 |
| 2023-08-29 | 125.00 | 125.00 | 122.00 | 124.00 | 120.90 | 56 |
| 2023-08-28 | 125.00 | 125.00 | 125.00 | 125.00 | 121.87 | 39 |
| 2023-08-25 | 124.00 | 124.00 | 124.00 | 124.00 | 120.90 | 1 |
| 2023-08-24 | 125.00 | 125.00 | 124.00 | 124.00 | 120.90 | 12 |
| 2023-08-23 | 124.00 | 125.00 | 124.00 | 125.00 | 121.87 | 11 |
| 2023-08-22 | 125.00 | 125.00 | 124.00 | 124.00 | 120.90 | 22 |
| 2023-08-21 | 124.00 | 124.00 | 124.00 | 124.00 | 120.90 | 1 |
| 2023-08-18 | 124.00 | 124.00 | 124.00 | 124.00 | 120.90 | 200 |
| 2023-08-17 | 126.00 | 126.00 | 124.00 | 124.00 | 120.90 | 20 |
| 2023-08-16 | 126.00 | 126.00 | 126.00 | 126.00 | 122.85 | 1 |
| 2023-08-15 | 128.00 | 128.00 | 126.00 | 126.00 | 122.85 | 16 |
| 2023-08-14 | 128.00 | 128.00 | 128.00 | 128.00 | 124.80 | 2 |
| 2023-08-11 | 121.00 | 128.00 | 119.00 | 128.00 | 124.80 | 555 |
| 2023-08-10 | 123.00 | 123.00 | 122.00 | 122.00 | 118.95 | 21 |
| 2023-08-09 | 125.00 | 125.00 | 123.00 | 123.00 | 119.92 | 23 |
| 2023-08-08 | 126.00 | 126.00 | 125.00 | 125.00 | 121.87 | 78 |
| 2023-08-07 | 128.00 | 128.00 | 121.00 | 126.00 | 122.85 | 266 |
| 2023-08-04 | 126.00 | 129.00 | 126.00 | 128.00 | 124.80 | 173 |
| 2023-08-03 | 124.00 | 126.00 | 124.00 | 126.00 | 122.85 | 62 |
| 2023-08-02 | 125.00 | 126.00 | 123.00 | 123.00 | 119.92 | 121 |
| 2023-08-01 | 129.00 | 131.00 | 123.00 | 127.00 | 123.82 | 270 |
| 2023-07-31 | 131.00 | 131.00 | 128.00 | 129.00 | 125.77 | 108 |
| 2023-07-28 | 127.00 | 130.00 | 125.00 | 130.00 | 126.75 | 158 |
| 2023-07-27 | 129.00 | 130.00 | 127.00 | 127.00 | 123.82 | 157 |
| 2023-07-26 | 128.00 | 130.00 | 128.00 | 130.00 | 126.75 | 236 |
| 2023-07-25 | 127.00 | 129.00 | 127.00 | 129.00 | 125.77 | 601 |
| 2023-07-24 | 124.00 | 128.00 | 124.00 | 128.00 | 124.80 | 183 |
| 2023-07-21 | 127.00 | 128.00 | 125.00 | 125.00 | 121.87 | 195 |
| 2023-07-20 | 125.00 | 129.00 | 125.00 | 128.00 | 124.80 | 369 |
| 2023-07-19 | 128.00 | 128.00 | 125.00 | 125.00 | 121.87 | 87 |
| 2023-07-18 | 125.00 | 128.00 | 125.00 | 128.00 | 124.80 | 173 |
| 2023-07-17 | 126.00 | 126.00 | 122.00 | 125.00 | 121.87 | 76 |
| 2023-07-14 | 126.00 | 126.00 | 126.00 | 126.00 | 122.85 | 7 |
| 2023-07-13 | 127.00 | 127.00 | 126.00 | 126.00 | 122.85 | 123 |
| 2023-07-12 | 126.00 | 127.00 | 126.00 | 127.00 | 123.82 | 96 |
| 2023-07-11 | 127.00 | 127.00 | 125.00 | 127.00 | 123.82 | 246 |
| 2023-07-10 | 126.00 | 127.00 | 126.00 | 127.00 | 123.82 | 73 |
| 2023-07-07 | 122.00 | 127.00 | 120.00 | 127.00 | 123.82 | 199 |
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.