Gaumont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 3 |
| 2026-10-15 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 15 |
| 2026-10-14 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 70 |
| 2026-10-13 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 5 |
| 2026-10-12 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 12 |
| 2026-10-09 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 153 |
| 2026-10-08 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 20 |
| 2026-10-07 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 68 |
| 2026-10-06 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 50 |
| 2026-10-05 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 151 |
| 2026-10-02 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 7 |
| 2026-10-01 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1,342 |
| 2026-09-30 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 24 |
| 2026-09-29 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 46 |
| 2026-09-28 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | 410 |
| 2026-09-25 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | 4 |
| 2026-09-24 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 5 |
| 2026-09-23 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 10 |
| 2026-09-22 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 128 |
| 2026-09-21 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 6 |
| 2026-09-18 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 2 |
| 2026-09-17 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 10 |
| 2026-09-16 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 522 |
| 2026-09-15 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 126 |
| 2026-09-14 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 126 |
| 2026-09-11 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 16 |
| 2026-09-10 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 189 |
| 2026-09-09 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 24 |
| 2026-09-08 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 2 |
| 2026-09-07 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 7 |
| 2026-09-04 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2 |
| 2026-09-03 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2 |
| 2026-09-02 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 5 |
| 2026-09-01 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 108 |
| 2026-08-31 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 11 |
| 2026-08-28 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 45 |
| 2026-08-27 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 41 |
| 2026-08-26 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 18 |
| 2026-08-25 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 187 |
| 2026-08-24 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 91 |
| 2026-08-21 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | 30 |
| 2026-08-20 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | 30 |
| 2026-08-19 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | 30 |
| 2026-08-18 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 15 |
| 2026-08-17 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 131 |
| 2026-08-14 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 131 |
| 2026-08-13 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 233 |
| 2026-08-12 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 25 |
| 2026-08-11 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 76 |
| 2026-08-10 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 294 |
| 2026-08-07 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 396 |
| 2026-08-06 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 96 |
| 2026-08-05 | 103.00 | 104.00 | 101.00 | 104.00 | 104.00 | 172 |
| 2026-08-04 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 124 |
| 2026-08-03 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 124 |
| 2026-07-31 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 124 |
| 2026-07-30 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | 102 |
| 2026-07-29 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 260 |
| 2026-07-28 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 28 |
| 2026-07-27 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 84 |
Page 1 of 19 · 1,125 trading daysOlder →
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.