Gaumont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-21 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 6 |
| 2022-03-18 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1 |
| 2022-03-17 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 166 |
| 2022-03-16 | 101.00 | 101.50 | 101.00 | 101.50 | 101.50 | 534 |
| 2022-03-15 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 3 |
| 2022-03-14 | 99.600 | 101.50 | 99.600 | 101.00 | 101.00 | 146 |
| 2022-03-11 | 102.00 | 103.00 | 99.000 | 101.50 | 101.50 | 787 |
| 2022-03-09 | 95.000 | 102.00 | 95.000 | 102.00 | 102.00 | 490 |
| 2022-03-08 | 96.000 | 98.000 | 96.000 | 98.000 | 98.000 | 158 |
| 2022-03-07 | 98.000 | 98.000 | 90.000 | 96.000 | 96.000 | 419 |
| 2022-03-04 | 100.00 | 102.00 | 99.200 | 102.00 | 102.00 | 352 |
| 2022-03-03 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 552 |
| 2022-03-02 | 103.00 | 103.00 | 102.00 | 102.50 | 102.50 | 68 |
| 2022-03-01 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 4 |
| 2022-02-28 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 56 |
| 2022-02-25 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 141 |
| 2022-02-24 | 105.00 | 107.00 | 101.00 | 102.50 | 102.50 | 1,035 |
| 2022-02-22 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 57 |
| 2022-02-21 | 105.50 | 105.50 | 105.00 | 105.00 | 105.00 | 100 |
| 2022-02-18 | 108.00 | 108.00 | 105.00 | 107.50 | 107.50 | 62 |
| 2022-02-17 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 107 |
| 2022-02-16 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 8 |
| 2022-02-15 | 103.50 | 108.00 | 103.00 | 106.00 | 106.00 | 172 |
| 2022-02-14 | 103.50 | 105.00 | 102.00 | 105.00 | 105.00 | 56 |
| 2022-02-11 | 103.50 | 106.50 | 103.50 | 106.50 | 106.50 | 80 |
| 2022-02-10 | 103.50 | 107.50 | 103.50 | 107.50 | 107.50 | 5 |
| 2022-02-09 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 2 |
| 2022-02-08 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1 |
| 2022-02-07 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | 10 |
| 2022-02-04 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | 719 |
| 2022-02-03 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 11 |
| 2022-02-02 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 29 |
| 2022-02-01 | 105.50 | 108.00 | 104.50 | 108.00 | 108.00 | 12 |
| 2022-01-31 | 106.50 | 110.00 | 103.00 | 103.00 | 103.00 | 177 |
| 2022-01-28 | 106.50 | 106.50 | 104.50 | 104.50 | 104.50 | 11 |
| 2022-01-27 | 107.00 | 107.00 | 104.00 | 106.50 | 106.50 | 850 |
| 2022-01-26 | 104.00 | 107.00 | 104.00 | 106.00 | 106.00 | 367 |
| 2022-01-25 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 68 |
| 2022-01-24 | 107.00 | 108.00 | 102.00 | 108.00 | 108.00 | 687 |
| 2022-01-21 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 628 |
| 2022-01-20 | 110.00 | 112.00 | 108.50 | 110.00 | 110.00 | 1,135 |
| 2022-01-19 | 109.50 | 111.00 | 107.50 | 108.50 | 108.50 | 75 |
| 2022-01-18 | 108.50 | 112.00 | 107.00 | 110.00 | 110.00 | 441 |
| 2022-01-17 | 106.50 | 108.50 | 106.50 | 108.50 | 108.50 | 498 |
| 2022-01-14 | 106.50 | 106.50 | 103.00 | 103.00 | 103.00 | 24 |
| 2022-01-13 | 103.50 | 107.00 | 103.50 | 106.50 | 106.50 | 497 |
| 2022-01-12 | 102.50 | 102.50 | 102.00 | 102.00 | 102.00 | 52 |
| 2022-01-11 | 102.50 | 104.50 | 102.00 | 102.50 | 102.50 | 40 |
| 2022-01-10 | 102.00 | 104.50 | 102.00 | 104.50 | 104.50 | 19 |
| 2022-01-07 | 104.00 | 106.00 | 103.00 | 103.00 | 103.00 | 132 |
| 2022-01-06 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 241 |
| 2022-01-05 | 101.50 | 104.50 | 101.50 | 104.50 | 104.50 | 339 |
| 2022-01-04 | 100.00 | 104.50 | 100.00 | 101.00 | 101.00 | 339 |
| 2021-12-30 | 100.50 | 100.50 | 100.00 | 100.00 | 100.00 | 70 |
| 2021-12-29 | 101.50 | 101.50 | 101.00 | 101.00 | 101.00 | 291 |
| 2021-12-28 | 100.00 | 101.00 | 100.00 | 100.50 | 100.50 | 43 |
| 2021-12-27 | 99.600 | 99.600 | 99.600 | 99.600 | 99.600 | 15 |
| 2021-12-24 | 99.000 | 101.00 | 99.000 | 99.400 | 99.400 | 76 |
| 2021-12-23 | 99.000 | 99.400 | 99.000 | 99.400 | 99.400 | 28 |
| 2021-12-22 | 99.200 | 100.50 | 99.000 | 100.50 | 100.50 | 64 |
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.