Guerbet S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	37.400	37.650	33.000	34.600	34.109	26,533
2024-06-13	37.950	38.150	37.350	37.850	37.312	8,014
2024-06-12	37.900	38.400	37.400	37.700	37.165	11,330
2024-06-11	38.700	39.200	38.050	38.050	37.510	14,595
2024-06-10	37.550	38.600	37.050	38.500	37.953	10,943
2024-06-07	37.500	38.050	37.200	37.900	37.362	5,801
2024-06-06	36.400	37.450	36.400	37.300	36.770	21,616
2024-06-05	36.150	36.600	36.050	36.250	35.735	3,955
2024-06-04	35.650	36.150	35.250	35.850	35.341	5,972
2024-06-03	36.400	36.800	35.750	35.750	35.242	7,109
2024-05-31	36.750	37.050	36.050	36.400	35.883	10,266
2024-05-30	36.300	36.900	36.300	36.650	36.129	6,837
2024-05-29	37.150	37.800	36.250	36.450	35.932	11,080
2024-05-28	38.000	38.400	37.150	37.150	36.622	30,588
2024-05-27	36.750	38.000	36.750	37.950	37.411	7,279
2024-05-24	37.300	37.800	37.000	37.100	36.573	4,510
2024-05-23	36.500	37.550	36.500	37.400	36.869	5,726
2024-05-22	35.900	36.750	35.850	36.750	36.228	4,916
2024-05-21	36.850	37.100	35.800	36.200	35.686	7,069
2024-05-20	37.000	37.100	36.800	36.800	36.277	2,820
2024-05-17	36.350	37.200	36.350	37.100	36.573	4,540
2024-05-16	37.100	37.100	36.350	36.350	35.834	9,203
2024-05-15	36.500	37.200	36.500	37.200	36.672	10,296
2024-05-14	37.400	37.400	36.500	36.650	36.129	9,210
2024-05-13	38.000	38.300	37.550	37.550	37.017	6,621
2024-05-10	38.050	38.300	37.300	38.000	37.460	10,544
2024-05-09	36.800	38.000	36.400	37.900	37.362	7,713
2024-05-08	37.400	37.600	36.700	36.850	36.327	9,124
2024-05-07	38.300	38.300	37.100	37.250	36.721	12,720
2024-05-06	38.150	38.500	38.000	38.200	37.657	6,893
2024-05-03	38.100	38.450	37.450	38.000	37.460	21,723
2024-05-02	37.300	38.300	36.950	38.250	37.707	22,499
2024-04-30	37.150	37.600	36.200	37.550	37.017	18,607
2024-04-29	37.500	37.700	35.150	37.000	36.474	20,428
2024-04-26	35.850	38.750	32.300	37.400	36.869	62,402
2024-04-25	35.500	36.000	35.300	35.850	35.341	17,683
2024-04-24	35.250	35.850	34.850	35.500	34.996	30,742
2024-04-23	34.450	35.450	34.450	35.250	34.749	11,790
2024-04-22	33.800	34.350	33.400	34.350	33.862	13,517
2024-04-19	32.900	33.800	32.150	33.800	33.320	15,974
2024-04-18	32.750	33.050	32.100	33.050	32.581	17,710
2024-04-17	32.750	33.250	32.500	32.700	32.236	15,425
2024-04-16	33.500	33.500	32.650	32.800	32.334	13,615
2024-04-15	33.650	34.100	33.450	34.100	33.616	13,434
2024-04-12	33.450	34.900	33.450	33.500	33.024	33,653
2024-04-11	33.150	33.750	32.900	33.600	33.123	22,089
2024-04-10	33.750	34.200	33.150	33.200	32.728	10,206
2024-04-09	33.950	34.200	33.600	33.600	33.123	8,415
2024-04-08	34.600	34.800	33.750	33.950	33.468	11,829
2024-04-05	34.800	35.300	34.300	34.800	34.306	14,595
2024-04-04	34.650	35.200	34.650	35.100	34.601	20,444
2024-04-03	33.150	34.450	33.050	34.450	33.961	24,844
2024-04-02	32.850	33.100	31.750	33.100	32.630	19,277
2024-03-28	33.600	33.700	32.600	32.850	32.383	14,593
2024-03-27	34.300	34.850	33.550	33.550	33.073	10,129
2024-03-26	35.450	35.550	34.250	34.250	33.764	24,690
2024-03-25	33.900	35.500	33.200	35.500	34.996	37,241
2024-03-22	30.950	34.800	30.800	34.050	33.566	115,719
2024-03-21	31.450	32.900	30.300	30.450	30.018	43,127
2024-03-20	31.300	31.350	28.850	30.350	29.919	35,412

← NewerPage 11 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.