Guerbet S. A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	33.600	33.700	32.850	32.850	32.850	4,210
2024-09-05	33.700	33.850	33.450	33.650	33.650	2,194
2024-09-04	33.250	33.850	32.950	33.750	33.750	3,744
2024-09-03	33.950	34.050	33.400	33.550	33.550	4,054
2024-09-02	34.850	34.850	34.000	34.000	34.000	5,191
2024-08-30	34.200	35.100	34.200	34.800	34.800	4,213
2024-08-29	34.500	34.650	34.100	34.250	34.250	3,476
2024-08-28	34.100	35.050	34.100	34.600	34.600	3,766
2024-08-27	33.400	34.050	33.200	34.050	34.050	5,076
2024-08-26	33.600	33.650	33.300	33.500	33.500	1,827
2024-08-23	34.400	34.400	33.250	33.600	33.600	7,389
2024-08-22	34.050	34.950	34.050	34.500	34.500	6,633
2024-08-21	34.800	34.800	33.900	34.200	34.200	6,001
2024-08-20	34.700	34.950	34.450	34.650	34.650	4,419
2024-08-19	35.350	35.400	34.600	34.650	34.650	5,894
2024-08-16	35.350	35.450	34.700	35.400	35.400	4,378
2024-08-15	34.350	35.250	34.200	35.100	35.100	4,204
2024-08-14	34.300	34.700	34.000	34.450	34.450	4,295
2024-08-13	34.200	34.200	33.700	34.050	34.050	5,669
2024-08-12	33.700	34.650	33.700	34.200	34.200	8,162
2024-08-09	33.550	34.400	33.450	33.650	33.650	7,278
2024-08-08	33.900	33.900	32.700	33.600	33.600	12,059
2024-08-07	34.000	34.200	33.600	33.900	33.900	7,157
2024-08-06	33.200	34.000	32.700	33.400	33.400	10,815
2024-08-05	33.850	33.850	32.350	33.200	33.200	12,954
2024-08-02	35.000	35.100	33.550	34.450	34.450	27,202
2024-08-01	35.100	35.850	35.000	35.050	35.050	10,015
2024-07-31	36.650	36.650	35.050	35.050	35.050	6,347
2024-07-30	35.450	36.500	35.300	36.300	36.300	4,557
2024-07-29	35.450	35.700	35.050	35.300	35.300	6,127
2024-07-26	38.000	38.250	34.700	35.000	35.000	19,757
2024-07-25	37.600	38.350	36.950	38.050	38.050	7,736
2024-07-24	38.800	38.800	37.750	37.900	37.900	2,616
2024-07-23	37.600	38.700	37.350	38.700	38.700	3,978
2024-07-22	39.200	39.650	37.500	37.650	37.650	7,721
2024-07-19	39.850	39.900	39.000	39.000	39.000	5,257
2024-07-18	39.250	39.700	38.800	39.650	39.650	6,764
2024-07-17	39.800	40.250	39.250	39.250	39.250	9,785
2024-07-16	39.000	39.800	38.750	39.700	39.700	6,627
2024-07-15	39.050	39.600	38.550	38.800	38.800	8,315
2024-07-12	39.200	39.500	38.550	38.900	38.900	6,560
2024-07-11	38.200	39.300	38.200	39.200	39.200	7,803
2024-07-10	36.950	38.100	36.600	38.100	38.100	5,972
2024-07-09	37.350	38.100	36.950	36.950	36.950	4,153
2024-07-08	37.400	38.200	36.900	37.500	37.500	9,255
2024-07-05	36.500	37.700	36.500	37.700	37.700	9,519
2024-07-04	36.100	36.400	35.900	36.400	36.400	7,356
2024-07-03	35.950	36.350	35.600	36.150	36.150	7,484
2024-07-02	36.600	36.600	35.600	36.000	36.000	8,077
2024-07-01	34.700	36.700	34.700	36.700	36.700	10,601
2024-06-28	35.300	35.600	34.450	35.200	34.700	10,870
2024-06-27	34.700	35.450	34.050	35.200	34.700	6,506
2024-06-26	35.500	36.000	34.700	34.700	34.207	8,970
2024-06-25	35.900	35.900	35.500	35.500	34.996	4,095
2024-06-24	35.300	36.000	34.650	35.900	35.390	9,884
2024-06-21	36.150	36.250	35.350	35.450	34.946	30,064
2024-06-20	34.600	36.250	34.600	36.100	35.587	6,547
2024-06-19	35.800	35.800	34.650	34.650	34.158	4,171
2024-06-18	35.400	35.950	35.000	35.750	35.242	6,736
2024-06-17	33.800	35.600	33.800	35.400	34.897	18,637

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-01	0.5000 EUR
2023-06-29	0.5000 EUR
2022-07-01	0.8500 EUR
2021-06-29	0.7000 EUR
2020-06-30	0.7000 EUR
2019-06-03	0.8500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.