Gaumont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-12-21 | 103.00 | 103.00 | 99.000 | 101.00 | 101.00 | 315 |
| 2021-12-20 | 101.50 | 101.50 | 98.200 | 99.000 | 99.000 | 99 |
| 2021-12-17 | 98.200 | 102.00 | 98.200 | 102.00 | 102.00 | 42 |
| 2021-12-16 | 100.00 | 100.00 | 97.400 | 99.000 | 99.000 | 596 |
| 2021-12-15 | 99.800 | 100.50 | 99.800 | 100.50 | 100.50 | 55 |
| 2021-12-14 | 101.00 | 101.00 | 100.50 | 100.50 | 100.50 | 65 |
| 2021-12-13 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | 121 |
| 2021-12-10 | 102.50 | 102.50 | 100.50 | 100.50 | 100.50 | 31 |
| 2021-12-08 | 101.00 | 102.50 | 100.50 | 100.50 | 100.50 | 41 |
| 2021-12-07 | 101.00 | 103.50 | 101.00 | 103.50 | 103.50 | 33 |
| 2021-12-06 | 100.00 | 104.00 | 99.600 | 104.00 | 104.00 | 16 |
| 2021-12-03 | 100.50 | 101.50 | 99.000 | 101.50 | 101.50 | 61 |
| 2021-12-02 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 5 |
| 2021-12-01 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 51 |
| 2021-11-30 | 99.200 | 105.00 | 99.000 | 105.00 | 105.00 | 174 |
| 2021-11-29 | 103.00 | 103.50 | 97.400 | 103.50 | 103.50 | 21 |
| 2021-11-26 | 101.00 | 103.50 | 97.000 | 100.00 | 100.00 | 1,288 |
| 2021-11-25 | 100.00 | 101.50 | 100.00 | 101.50 | 101.50 | 167 |
| 2021-11-24 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 7 |
| 2021-11-23 | 100.50 | 102.00 | 100.50 | 102.00 | 102.00 | 34 |
| 2021-11-22 | 101.00 | 102.00 | 100.50 | 100.50 | 100.50 | 12 |
| 2021-11-19 | 103.00 | 103.00 | 100.50 | 103.00 | 103.00 | 22 |
| 2021-11-18 | 101.00 | 103.00 | 100.00 | 103.00 | 103.00 | 206 |
| 2021-11-17 | 102.00 | 102.00 | 101.50 | 101.50 | 101.50 | 247 |
| 2021-11-16 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 14 |
| 2021-11-15 | 103.00 | 105.50 | 102.50 | 102.50 | 102.50 | 68 |
| 2021-11-12 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 35 |
| 2021-11-11 | 103.00 | 106.50 | 101.00 | 104.50 | 104.50 | 75 |
| 2021-11-10 | 102.00 | 104.00 | 100.50 | 103.00 | 103.00 | 172 |
| 2021-11-09 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 3 |
| 2021-11-08 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 28 |
| 2021-11-05 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 10 |
| 2021-11-04 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 33 |
| 2021-11-03 | 102.50 | 104.50 | 102.50 | 104.50 | 104.50 | 55 |
| 2021-11-02 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 15 |
| 2021-11-01 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | 103 |
| 2021-10-29 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 7 |
| 2021-10-28 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 40 |
| 2021-10-27 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 44 |
| 2021-10-26 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 10 |
| 2021-10-25 | 102.50 | 102.50 | 101.00 | 101.00 | 101.00 | 104 |
| 2021-10-22 | 102.00 | 102.50 | 101.00 | 101.00 | 101.00 | 68 |
| 2021-10-21 | 101.50 | 104.00 | 99.800 | 102.00 | 102.00 | 376 |
| 2021-10-20 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | 191 |
| 2021-10-19 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 3 |
| 2021-10-18 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | 174 |
| 2021-10-15 | 103.50 | 106.50 | 102.50 | 106.50 | 106.50 | 93 |
| 2021-10-14 | 102.50 | 103.50 | 102.50 | 102.50 | 102.50 | 39 |
← NewerPage 19 of 19 · 1,130 trading days
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.