Gaumont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | 38 |
| 2022-06-30 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 260 |
| 2022-06-29 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | 37 |
| 2022-06-27 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 17 |
| 2022-06-23 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 14 |
| 2022-06-22 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 6 |
| 2022-06-20 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 50 |
| 2022-06-17 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | 29 |
| 2022-06-16 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 8 |
| 2022-06-15 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 4 |
| 2022-06-14 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 18 |
| 2022-06-13 | 105.00 | 107.00 | 104.00 | 107.00 | 107.00 | 137 |
| 2022-06-09 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 5 |
| 2022-06-08 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 157 |
| 2022-06-06 | 108.00 | 109.00 | 106.00 | 109.00 | 109.00 | 51 |
| 2022-06-03 | 107.00 | 108.00 | 105.00 | 108.00 | 108.00 | 317 |
| 2022-06-02 | 110.00 | 110.00 | 106.00 | 109.00 | 109.00 | 167 |
| 2022-05-31 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 15 |
| 2022-05-30 | 106.00 | 112.00 | 102.00 | 110.00 | 110.00 | 705 |
| 2022-05-27 | 110.00 | 110.00 | 106.00 | 110.00 | 110.00 | 161 |
| 2022-05-26 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 24 |
| 2022-05-25 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 86 |
| 2022-05-24 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | 130 |
| 2022-05-23 | 112.00 | 112.00 | 109.00 | 112.00 | 112.00 | 96 |
| 2022-05-19 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 6 |
| 2022-05-18 | 108.00 | 110.00 | 108.00 | 108.00 | 108.00 | 21 |
| 2022-05-17 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 10 |
| 2022-05-16 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 13 |
| 2022-05-13 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 11 |
| 2022-05-12 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 10 |
| 2022-05-11 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1 |
| 2022-05-10 | 108.00 | 112.00 | 108.00 | 110.00 | 110.00 | 46 |
| 2022-05-09 | 115.00 | 115.00 | 107.00 | 107.00 | 107.00 | 326 |
| 2022-05-06 | 108.00 | 115.00 | 107.00 | 115.00 | 115.00 | 408 |
| 2022-05-04 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 7 |
| 2022-05-03 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | 18 |
| 2022-05-02 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 39 |
| 2022-04-28 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 50 |
| 2022-04-27 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 13 |
| 2022-04-26 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 6 |
| 2022-04-25 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | 32 |
| 2022-04-21 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 244 |
| 2022-04-20 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 154 |
| 2022-04-19 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 1,871 |
| 2022-04-14 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 20 |
| 2022-04-12 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | 66 |
| 2022-04-11 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 171 |
| 2022-04-08 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 8 |
| 2022-04-07 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 50 |
| 2022-04-06 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 6,244 |
| 2022-04-04 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 1,475 |
| 2022-04-01 | 103.00 | 104.00 | 101.00 | 104.00 | 104.00 | 228 |
| 2022-03-31 | 102.50 | 104.50 | 102.50 | 104.00 | 104.00 | 15 |
| 2022-03-30 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 19 |
| 2022-03-29 | 102.00 | 102.00 | 101.00 | 101.50 | 101.50 | 256 |
| 2022-03-28 | 100.50 | 101.00 | 100.50 | 101.00 | 101.00 | 4 |
| 2022-03-25 | 102.00 | 105.00 | 101.00 | 101.00 | 101.00 | 94 |
| 2022-03-24 | 101.50 | 103.00 | 101.50 | 102.00 | 102.00 | 121 |
| 2022-03-23 | 101.50 | 101.50 | 100.00 | 100.00 | 100.00 | 628 |
| 2022-03-22 | 101.50 | 105.00 | 101.50 | 101.50 | 101.50 | 1,582 |
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.