Gaumont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 174 |
| 2026-07-23 | 99.000 | 103.00 | 99.000 | 101.00 | 101.00 | 582 |
| 2026-07-22 | 99.500 | 100.00 | 98.500 | 99.000 | 99.000 | 531 |
| 2026-07-21 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 118 |
| 2026-07-20 | 103.00 | 103.00 | 98.000 | 100.00 | 100.00 | 849 |
| 2026-07-17 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | 109 |
| 2026-07-16 | 104.00 | 110.00 | 103.00 | 105.00 | 105.00 | 536 |
| 2026-07-15 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 130 |
| 2026-07-14 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 96 |
| 2026-07-13 | 105.00 | 105.00 | 99.000 | 103.00 | 103.00 | 891 |
| 2026-07-10 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 26 |
| 2026-07-09 | 111.00 | 120.00 | 108.00 | 111.00 | 111.00 | 222 |
| 2026-07-08 | 110.00 | 111.00 | 107.00 | 111.00 | 111.00 | 35 |
| 2026-07-07 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | 48 |
| 2026-07-06 | 112.00 | 112.00 | 107.00 | 111.00 | 111.00 | 123 |
| 2026-07-03 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 15 |
| 2026-07-02 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 15 |
| 2026-07-01 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 15 |
| 2026-06-30 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 15 |
| 2026-06-29 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 58 |
| 2026-06-26 | 111.00 | 112.00 | 108.00 | 108.00 | 108.00 | 54 |
| 2026-06-25 | 108.00 | 111.00 | 107.00 | 111.00 | 111.00 | 94 |
| 2026-06-24 | 109.00 | 112.00 | 107.00 | 112.00 | 112.00 | 64 |
| 2026-06-23 | 109.00 | 112.00 | 108.00 | 112.00 | 112.00 | 69 |
| 2026-06-22 | 111.00 | 111.00 | 106.00 | 111.00 | 111.00 | 13 |
| 2026-06-19 | 107.00 | 111.00 | 106.00 | 106.00 | 106.00 | 44 |
| 2026-06-18 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 26 |
| 2026-06-17 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 68 |
| 2026-06-16 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 32 |
| 2026-06-15 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 120 |
| 2026-06-12 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 310 |
| 2026-06-11 | 110.00 | 112.00 | 107.00 | 107.00 | 107.00 | 701 |
| 2026-06-10 | 108.00 | 112.00 | 105.00 | 107.00 | 107.00 | 254 |
| 2026-06-09 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 221 |
| 2026-06-08 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 318 |
| 2026-06-05 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 1,070 |
| 2026-06-04 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 243 |
| 2026-06-03 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | 719 |
| 2026-06-02 | 108.00 | 111.00 | 107.00 | 108.00 | 108.00 | 326 |
| 2026-06-01 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 286 |
| 2026-05-29 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 52 |
| 2026-05-28 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 51 |
| 2026-05-27 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 90 |
| 2026-05-26 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | 156 |
| 2026-05-25 | 108.00 | 108.00 | 105.00 | 108.00 | 108.00 | 28 |
| 2026-05-22 | 107.00 | 108.00 | 105.00 | 108.00 | 108.00 | 77 |
| 2026-05-21 | 107.00 | 109.00 | 105.00 | 109.00 | 109.00 | 408 |
| 2026-05-20 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 202 |
| 2026-05-19 | 107.00 | 112.00 | 107.00 | 112.00 | 112.00 | 102 |
| 2026-05-18 | 111.00 | 112.00 | 102.00 | 112.00 | 112.00 | 1,200 |
| 2026-05-15 | 102.00 | 105.00 | 102.00 | 102.00 | 102.00 | 279 |
| 2026-05-14 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 55 |
| 2026-05-13 | 102.00 | 103.00 | 100.00 | 103.00 | 103.00 | 85 |
| 2026-05-12 | 101.00 | 104.00 | 99.500 | 102.00 | 102.00 | 1,761 |
| 2026-05-11 | 99.500 | 105.00 | 99.500 | 105.00 | 105.00 | 435 |
| 2026-05-08 | 103.00 | 104.00 | 99.000 | 104.00 | 104.00 | 209 |
| 2026-05-07 | 102.00 | 104.00 | 98.000 | 104.00 | 104.00 | 361 |
| 2026-05-06 | 104.00 | 104.00 | 99.500 | 102.00 | 102.00 | 285 |
| 2026-05-05 | 102.00 | 105.00 | 97.500 | 100.00 | 100.00 | 1,058 |
| 2026-05-04 | 100.00 | 106.00 | 100.00 | 106.00 | 106.00 | 60 |
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.