EPC Groupe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	89.500	90.500	88.500	90.500	88.236	565
2023-04-06	88.000	89.500	88.000	89.500	87.261	419
2023-04-05	88.000	88.000	88.000	88.000	85.798	66
2023-04-04	89.000	89.000	88.000	89.000	86.773	172
2023-04-03	89.000	89.000	89.000	89.000	86.773	279
2023-03-31	87.000	89.500	85.500	89.500	87.261	744
2023-03-30	90.000	90.000	87.000	87.000	84.823	187
2023-03-29	90.000	90.000	89.000	90.000	87.748	289
2023-03-28	90.000	92.000	90.000	91.000	88.723	286
2023-03-27	90.000	90.000	90.000	90.000	87.748	146
2023-03-24	91.500	91.500	91.000	91.500	89.211	73
2023-03-23	89.500	90.500	88.000	90.500	88.236	49
2023-03-22	89.500	89.500	89.500	89.500	87.261	1
2023-03-21	90.000	90.000	87.500	89.500	87.261	72
2023-03-20	89.500	89.500	89.000	89.500	87.261	153
2023-03-17	89.500	89.500	89.500	89.500	87.261	3
2023-03-16	89.500	90.000	89.500	89.500	87.261	154
2023-03-15	90.000	93.000	89.000	89.000	86.773	414
2023-03-14	90.000	91.000	89.000	91.000	88.723	26
2023-03-13	90.000	92.000	90.000	92.000	89.698	97
2023-03-10	90.000	92.000	89.000	92.000	89.698	195
2023-03-09	89.500	92.000	89.500	92.000	89.698	27
2023-03-08	89.500	89.500	88.500	89.500	87.261	140
2023-03-07	90.000	90.000	89.000	89.500	87.261	162
2023-03-06	90.000	92.500	86.000	89.500	87.261	1,726
2023-03-03	94.000	95.000	94.000	94.500	92.135	209
2023-03-02	91.500	94.000	91.500	94.000	91.648	18
2023-03-01	95.000	98.000	94.500	94.500	92.135	1,068
2023-02-28	89.000	92.500	89.000	92.500	90.186	168
2023-02-27	91.500	92.500	88.000	89.000	86.773	206
2023-02-24	92.500	92.500	90.000	91.500	89.211	57
2023-02-23	92.500	92.500	92.500	92.500	90.186	321
2023-02-22	92.000	92.000	90.000	91.500	89.211	95
2023-02-21	92.500	92.500	92.500	92.500	90.186	3
2023-02-20	90.500	92.500	87.000	92.500	90.186	429
2023-02-17	92.500	92.500	92.500	92.500	90.186	20
2023-02-16	92.500	93.000	92.500	92.500	90.186	103
2023-02-15	92.500	92.500	92.500	92.500	90.186	4
2023-02-14	92.500	92.500	92.500	92.500	90.186	45
2023-02-10	90.500	93.500	90.500	93.000	90.673	280
2023-02-09	94.000	94.000	90.500	90.500	88.236	103
2023-02-08	95.000	95.000	93.000	93.000	90.673	163
2023-02-06	94.000	94.500	92.000	94.500	92.135	217
2023-02-03	92.500	93.500	92.500	93.500	91.160	20
2023-02-02	94.000	94.000	94.000	94.000	91.648	73
2023-02-01	94.000	94.500	93.500	93.500	91.160	153
2023-01-31	94.000	94.000	94.000	94.000	91.648	78
2023-01-30	94.500	94.500	93.000	93.500	91.160	43
2023-01-27	94.000	94.000	90.000	93.500	91.160	270
2023-01-26	91.500	93.000	91.500	93.000	90.673	50
2023-01-24	90.000	91.500	87.500	91.500	89.211	139
2023-01-23	92.500	92.500	90.000	90.000	87.748	265
2023-01-20	94.500	94.500	94.500	94.500	92.135	45
2023-01-19	94.500	94.500	94.500	94.500	92.135	54
2023-01-18	90.000	94.500	90.000	94.500	92.135	47
2023-01-17	90.000	94.000	89.000	90.000	87.748	253
2023-01-16	94.000	94.500	90.000	90.000	87.748	175
2023-01-13	94.000	95.000	91.000	95.000	92.623	87
2023-01-12	94.000	94.000	94.000	94.000	91.648	5
2023-01-10	95.500	95.500	91.000	95.000	92.623	21

← NewerPage 16 of 21 · 1,257 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.