Gaumont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 98.500 | 101.00 | 97.000 | 101.00 | 101.00 | 48 |
| 2022-10-04 | 99.000 | 101.00 | 99.000 | 101.00 | 101.00 | 13 |
| 2022-10-03 | 99.000 | 101.00 | 97.500 | 101.00 | 101.00 | 23 |
| 2022-09-29 | 101.00 | 101.00 | 97.500 | 101.00 | 101.00 | 42 |
| 2022-09-28 | 100.00 | 101.00 | 97.500 | 101.00 | 101.00 | 58 |
| 2022-09-27 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | 16 |
| 2022-09-26 | 98.000 | 101.00 | 98.000 | 98.000 | 98.000 | 265 |
| 2022-09-23 | 100.00 | 101.00 | 97.000 | 101.00 | 101.00 | 396 |
| 2022-09-22 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 421 |
| 2022-09-21 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 18 |
| 2022-09-20 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 444 |
| 2022-09-19 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 55 |
| 2022-09-16 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 148 |
| 2022-09-15 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 77 |
| 2022-09-14 | 101.00 | 103.00 | 99.000 | 103.00 | 103.00 | 379 |
| 2022-09-13 | 104.00 | 106.00 | 102.00 | 106.00 | 106.00 | 61 |
| 2022-09-12 | 105.00 | 105.00 | 101.00 | 105.00 | 105.00 | 179 |
| 2022-09-09 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 49 |
| 2022-09-08 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 52 |
| 2022-09-07 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 2 |
| 2022-09-06 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 11 |
| 2022-09-05 | 104.00 | 106.00 | 101.00 | 106.00 | 106.00 | 201 |
| 2022-09-02 | 109.00 | 111.00 | 105.00 | 108.00 | 108.00 | 332 |
| 2022-09-01 | 111.00 | 111.00 | 105.00 | 109.00 | 109.00 | 30 |
| 2022-08-31 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | 19 |
| 2022-08-30 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 2 |
| 2022-08-29 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 4 |
| 2022-08-26 | 106.00 | 112.00 | 106.00 | 112.00 | 112.00 | 16 |
| 2022-08-25 | 111.00 | 112.00 | 105.00 | 112.00 | 112.00 | 34 |
| 2022-08-24 | 112.00 | 112.00 | 106.00 | 112.00 | 112.00 | 26 |
| 2022-08-23 | 109.00 | 111.00 | 105.00 | 111.00 | 111.00 | 145 |
| 2022-08-22 | 105.00 | 110.00 | 105.00 | 109.00 | 109.00 | 459 |
| 2022-08-19 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 60 |
| 2022-08-18 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 3 |
| 2022-08-17 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | 106 |
| 2022-08-16 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 33 |
| 2022-08-15 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 5 |
| 2022-08-11 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 10 |
| 2022-08-10 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 444 |
| 2022-08-09 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 43 |
| 2022-08-05 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 13 |
| 2022-08-04 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 14 |
| 2022-08-03 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 10 |
| 2022-08-02 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 12 |
| 2022-08-01 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 49 |
| 2022-07-29 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 5 |
| 2022-07-28 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 10 |
| 2022-07-26 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1 |
| 2022-07-21 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 30 |
| 2022-07-20 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 54 |
| 2022-07-19 | 102.00 | 106.00 | 102.00 | 106.00 | 106.00 | 51 |
| 2022-07-18 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 4 |
| 2022-07-15 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 36 |
| 2022-07-14 | 103.00 | 107.00 | 103.00 | 107.00 | 107.00 | 10 |
| 2022-07-12 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 53 |
| 2022-07-11 | 101.00 | 105.00 | 101.00 | 105.00 | 105.00 | 4 |
| 2022-07-08 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 118 |
| 2022-07-06 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 12 |
| 2022-07-05 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 164 |
| 2022-07-04 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 51 |
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.