Gaumont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 5 |
| 2023-04-25 | 96.500 | 96.500 | 96.000 | 96.000 | 96.000 | 22 |
| 2023-04-24 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 1 |
| 2023-04-21 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 1 |
| 2023-04-20 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 1 |
| 2023-04-19 | 95.500 | 96.000 | 95.500 | 96.000 | 96.000 | 60 |
| 2023-04-18 | 96.000 | 97.500 | 96.000 | 96.000 | 96.000 | 75 |
| 2023-04-17 | 95.500 | 96.000 | 95.500 | 96.000 | 96.000 | 40 |
| 2023-04-13 | 96.000 | 97.000 | 96.000 | 97.000 | 97.000 | 81 |
| 2023-04-12 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 16 |
| 2023-04-11 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 3 |
| 2023-04-06 | 98.500 | 98.500 | 97.000 | 97.000 | 97.000 | 76 |
| 2023-04-05 | 98.500 | 98.500 | 97.000 | 98.000 | 98.000 | 85 |
| 2023-04-04 | 98.000 | 99.500 | 98.000 | 99.500 | 99.500 | 2 |
| 2023-04-03 | 97.500 | 99.000 | 97.000 | 97.000 | 97.000 | 95 |
| 2023-03-31 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 126 |
| 2023-03-30 | 99.500 | 100.00 | 98.000 | 98.000 | 98.000 | 21 |
| 2023-03-29 | 99.000 | 100.00 | 98.000 | 98.000 | 98.000 | 110 |
| 2023-03-24 | 98.500 | 98.500 | 96.000 | 98.000 | 98.000 | 391 |
| 2023-03-22 | 98.000 | 99.500 | 97.500 | 99.500 | 99.500 | 38 |
| 2023-03-20 | 100.00 | 100.00 | 97.500 | 99.500 | 99.500 | 35 |
| 2023-03-17 | 98.000 | 99.000 | 97.000 | 99.000 | 99.000 | 25 |
| 2023-03-15 | 97.000 | 101.00 | 96.500 | 98.500 | 98.500 | 483 |
| 2023-03-14 | 96.500 | 98.500 | 96.000 | 97.000 | 97.000 | 468 |
| 2023-03-13 | 99.500 | 99.500 | 96.500 | 99.500 | 99.500 | 67 |
| 2023-03-10 | 98.000 | 99.500 | 98.000 | 99.500 | 99.500 | 46 |
| 2023-03-09 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 19 |
| 2023-03-08 | 99.000 | 100.00 | 99.000 | 99.000 | 99.000 | 189 |
| 2023-03-07 | 101.00 | 101.00 | 99.000 | 99.000 | 99.000 | 45 |
| 2023-03-06 | 99.000 | 101.00 | 97.000 | 99.000 | 99.000 | 917 |
| 2023-03-03 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | 39 |
| 2023-03-02 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 30 |
| 2023-03-01 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 60 |
| 2023-02-28 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 191 |
| 2023-02-27 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | 58 |
| 2023-02-24 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 605 |
| 2023-02-23 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 78 |
| 2023-02-22 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 36 |
| 2023-02-21 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | 107 |
| 2023-02-20 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | 30 |
| 2023-02-17 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | 14 |
| 2023-02-16 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 46 |
| 2023-02-15 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 43 |
| 2023-02-14 | 101.00 | 105.00 | 101.00 | 105.00 | 105.00 | 18 |
| 2023-02-13 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 6 |
| 2023-02-10 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 68 |
| 2023-02-09 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 120 |
| 2023-02-08 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 19 |
| 2023-02-07 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 1 |
| 2023-02-06 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 54 |
| 2023-02-03 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 34 |
| 2023-02-02 | 102.00 | 102.00 | 97.500 | 102.00 | 102.00 | 639 |
| 2023-02-01 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 5 |
| 2023-01-31 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 6 |
| 2023-01-30 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 9 |
| 2023-01-26 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 10 |
| 2023-01-25 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 4 |
| 2023-01-24 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 5 |
| 2023-01-23 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 121 |
| 2023-01-19 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 10 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-15 | 1.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.