Gaumont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 7 |
| 2026-02-03 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1 |
| 2026-02-02 | 101.00 | 101.00 | 98.000 | 101.00 | 101.00 | 131 |
| 2026-01-30 | 101.00 | 101.00 | 98.000 | 101.00 | 101.00 | 81 |
| 2026-01-29 | 98.000 | 101.00 | 98.000 | 101.00 | 101.00 | 16 |
| 2026-01-28 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 15 |
| 2026-01-27 | 97.000 | 102.00 | 97.000 | 102.00 | 102.00 | 46 |
| 2026-01-26 | 96.500 | 100.00 | 96.500 | 99.000 | 99.000 | 129 |
| 2026-01-23 | 98.500 | 100.00 | 96.000 | 100.00 | 100.00 | 129 |
| 2026-01-22 | 100.00 | 101.00 | 98.500 | 99.000 | 99.000 | 158 |
| 2026-01-21 | 101.00 | 101.00 | 98.500 | 98.500 | 98.500 | 33 |
| 2026-01-20 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 68 |
| 2026-01-19 | 99.000 | 101.00 | 99.000 | 101.00 | 101.00 | 95 |
| 2026-01-16 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 4 |
| 2026-01-15 | 101.00 | 101.00 | 99.000 | 100.00 | 100.00 | 158 |
| 2026-01-14 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 135 |
| 2026-01-13 | 99.500 | 101.00 | 99.500 | 101.00 | 101.00 | 26 |
| 2026-01-12 | 102.00 | 102.00 | 99.000 | 102.00 | 102.00 | 154 |
| 2026-01-09 | 99.000 | 104.00 | 99.000 | 104.00 | 104.00 | 557 |
| 2026-01-08 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 532 |
| 2026-01-07 | 99.500 | 102.00 | 99.500 | 102.00 | 102.00 | 19 |
| 2026-01-06 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 93 |
| 2026-01-05 | 101.00 | 102.00 | 99.000 | 102.00 | 102.00 | 90 |
| 2026-01-02 | 95.000 | 104.00 | 95.000 | 104.00 | 104.00 | 451 |
| 2025-12-31 | 98.000 | 99.500 | 97.000 | 99.500 | 99.500 | 88 |
| 2025-12-30 | 98.000 | 99.500 | 97.000 | 99.500 | 99.500 | 88 |
| 2025-12-29 | 99.500 | 99.500 | 96.500 | 99.500 | 99.500 | 168 |
| 2025-12-24 | 95.500 | 99.500 | 95.500 | 99.500 | 99.500 | 52 |
| 2025-12-23 | 96.500 | 97.000 | 94.500 | 96.500 | 96.500 | 44 |
| 2025-12-22 | 93.000 | 99.500 | 93.000 | 96.000 | 96.000 | 729 |
| 2025-12-19 | 89.000 | 92.500 | 89.000 | 92.500 | 92.500 | 112 |
| 2025-12-18 | 92.000 | 92.000 | 89.000 | 92.000 | 92.000 | 532 |
| 2025-12-17 | 92.000 | 92.000 | 89.000 | 92.000 | 92.000 | 532 |
| 2025-12-16 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 53 |
| 2025-12-15 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 53 |
| 2025-12-12 | 91.000 | 92.500 | 91.000 | 92.500 | 92.500 | 12 |
| 2025-12-11 | 91.000 | 92.500 | 91.000 | 92.500 | 92.500 | 12 |
| 2025-12-10 | 91.000 | 92.500 | 91.000 | 92.500 | 92.500 | 12 |
| 2025-12-09 | 91.000 | 93.000 | 90.000 | 92.500 | 92.500 | 369 |
| 2025-12-08 | 91.000 | 93.000 | 90.000 | 92.500 | 92.500 | 369 |
| 2025-12-05 | 90.000 | 93.000 | 90.000 | 92.500 | 92.500 | 29 |
| 2025-12-04 | 89.000 | 92.500 | 89.000 | 92.500 | 92.500 | 49 |
| 2025-12-03 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 36 |
| 2025-12-02 | 91.000 | 92.500 | 91.000 | 92.500 | 92.500 | 13 |
| 2025-12-01 | 92.500 | 92.500 | 91.000 | 91.500 | 91.500 | 50 |
| 2025-11-28 | 90.500 | 92.500 | 90.500 | 91.000 | 91.000 | 1,640 |
| 2025-11-27 | 90.500 | 91.000 | 89.500 | 91.000 | 91.000 | 209 |
| 2025-11-26 | 88.000 | 91.000 | 88.000 | 91.000 | 91.000 | 19 |
| 2025-11-25 | 87.500 | 91.000 | 85.500 | 91.000 | 91.000 | 276 |
| 2025-11-24 | 88.000 | 88.000 | 86.000 | 88.000 | 88.000 | 39 |
| 2025-11-21 | 88.000 | 88.000 | 86.000 | 88.000 | 88.000 | 39 |
| 2025-11-20 | 88.000 | 88.000 | 87.000 | 87.000 | 87.000 | 61 |
| 2025-11-19 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 30 |
| 2025-11-18 | 85.500 | 85.500 | 85.500 | 85.500 | 85.500 | 2 |
| 2025-11-17 | 85.500 | 85.500 | 85.500 | 85.500 | 85.500 | 2 |
| 2025-11-14 | 88.500 | 88.500 | 88.500 | 88.500 | 88.500 | 23 |
| 2025-11-13 | 88.500 | 88.500 | 88.500 | 88.500 | 88.500 | 23 |
| 2025-11-12 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 4 |
| 2025-11-11 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 10 |
| 2025-11-10 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 10 |
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.