Gaumont SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-18	102.00	104.00	102.00	104.00	104.00	23
2023-01-17	103.00	103.00	102.00	102.00	102.00	15
2023-01-12	103.00	105.00	102.00	105.00	105.00	30
2023-01-11	103.00	104.00	102.00	104.00	104.00	13
2023-01-10	103.00	103.00	103.00	103.00	103.00	7
2023-01-06	106.00	106.00	102.00	106.00	106.00	101
2023-01-05	104.00	105.00	103.00	105.00	105.00	88
2023-01-04	106.00	106.00	106.00	106.00	106.00	20
2023-01-03	105.00	106.00	105.00	106.00	106.00	19
2023-01-02	103.00	106.00	103.00	106.00	106.00	17
2022-12-30	103.00	106.00	103.00	106.00	106.00	159
2022-12-29	103.00	103.00	101.00	101.00	101.00	233
2022-12-28	105.00	105.00	102.00	105.00	105.00	168
2022-12-23	103.00	105.00	102.00	105.00	105.00	58
2022-12-22	105.00	105.00	105.00	105.00	105.00	2
2022-12-21	104.00	105.00	102.00	102.00	102.00	197
2022-12-20	102.00	102.00	102.00	102.00	102.00	9
2022-12-19	103.00	103.00	103.00	103.00	103.00	15
2022-12-14	102.00	102.00	102.00	102.00	102.00	33
2022-12-13	102.00	102.00	102.00	102.00	102.00	33
2022-12-12	102.00	103.00	102.00	103.00	103.00	58
2022-12-09	103.00	103.00	102.00	102.00	102.00	7
2022-12-06	103.00	103.00	103.00	103.00	103.00	2
2022-12-05	102.00	104.00	102.00	104.00	104.00	26
2022-12-02	102.00	102.00	102.00	102.00	102.00	175
2022-12-01	103.00	103.00	102.00	102.00	102.00	12
2022-11-30	103.00	103.00	103.00	103.00	103.00	20
2022-11-29	102.00	105.00	102.00	104.00	104.00	138
2022-11-28	104.00	104.00	102.00	104.00	104.00	154
2022-11-25	104.00	105.00	102.00	102.00	102.00	76
2022-11-24	102.00	104.00	102.00	104.00	104.00	48
2022-11-23	102.00	103.00	102.00	103.00	103.00	39
2022-11-22	103.00	104.00	101.00	103.00	103.00	65
2022-11-21	101.00	103.00	101.00	103.00	103.00	27
2022-11-18	104.00	104.00	104.00	104.00	104.00	21
2022-11-17	103.00	103.00	103.00	103.00	103.00	33
2022-11-16	101.00	103.00	100.00	103.00	103.00	73
2022-11-15	100.00	102.00	100.00	102.00	102.00	34
2022-11-14	100.00	102.00	99.000	101.00	101.00	146
2022-11-10	102.00	102.00	102.00	102.00	102.00	20
2022-11-09	100.00	102.00	100.00	100.00	100.00	190
2022-11-08	100.00	101.00	99.000	101.00	101.00	78
2022-11-07	102.00	103.00	99.000	101.00	101.00	99
2022-11-04	100.00	102.00	100.00	102.00	102.00	536
2022-11-03	101.00	102.00	101.00	102.00	102.00	200
2022-11-02	101.00	101.00	100.00	101.00	101.00	201
2022-11-01	100.00	100.00	99.000	100.00	100.00	73
2022-10-28	102.00	102.00	102.00	102.00	102.00	5
2022-10-27	98.500	102.00	98.000	102.00	102.00	65
2022-10-26	101.00	102.00	101.00	102.00	102.00	67
2022-10-25	100.00	100.00	100.00	100.00	100.00	41
2022-10-21	100.00	100.00	100.00	100.00	100.00	20
2022-10-19	97.500	100.00	95.000	100.00	100.00	182
2022-10-18	97.500	99.000	97.500	99.000	99.000	16
2022-10-14	98.500	100.00	97.500	100.00	100.00	44
2022-10-13	100.00	100.00	100.00	100.00	100.00	10
2022-10-12	98.000	100.00	98.000	100.00	100.00	25
2022-10-11	100.00	100.00	100.00	100.00	100.00	25
2022-10-07	97.500	100.00	97.500	100.00	100.00	229
2022-10-06	98.500	98.500	98.000	98.000	98.000	24

← NewerPage 15 of 19 · 1,125 trading daysOlder →

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.