Guerbet S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	19.140	19.760	19.100	19.100	18.829	10,804
2023-12-20	19.780	19.780	19.360	19.420	19.144	4,378
2023-12-19	19.280	19.920	19.280	19.780	19.499	9,637
2023-12-18	19.000	19.380	18.920	19.220	18.947	8,899
2023-12-15	19.000	19.240	18.940	19.100	18.829	4,043
2023-12-14	19.180	19.440	18.720	19.000	18.730	11,561
2023-12-13	18.780	19.380	18.720	19.020	18.750	9,125
2023-12-12	18.940	19.460	18.380	18.820	18.553	32,599
2023-12-11	18.520	18.980	18.520	18.520	18.257	8,015
2023-12-08	18.860	19.060	18.600	18.660	18.395	5,178
2023-12-07	18.380	18.900	18.380	18.900	18.632	2,301
2023-12-06	18.500	18.680	18.280	18.680	18.415	6,989
2023-12-05	18.400	18.540	18.140	18.540	18.277	6,602
2023-12-04	18.260	18.780	18.260	18.420	18.158	7,000
2023-12-01	19.020	19.060	18.160	18.520	18.257	11,477
2023-11-30	18.260	19.240	18.040	19.020	18.750	19,412
2023-11-29	18.760	18.820	18.020	18.200	17.942	11,112
2023-11-28	19.040	19.200	18.640	18.800	18.533	9,525
2023-11-27	18.560	19.220	18.560	19.200	18.927	14,169
2023-11-24	18.660	18.680	18.460	18.560	18.296	5,958
2023-11-23	18.060	18.860	18.060	18.600	18.336	8,432
2023-11-22	17.860	18.320	17.860	18.000	17.744	7,178
2023-11-21	18.200	18.240	17.780	17.800	17.547	4,561
2023-11-20	17.800	18.080	17.660	18.040	17.784	9,666
2023-11-17	17.940	18.160	17.820	17.920	17.666	4,752
2023-11-16	17.500	18.220	17.500	17.860	17.606	9,907
2023-11-15	17.520	17.680	17.340	17.640	17.389	3,733
2023-11-14	17.180	17.640	17.160	17.540	17.291	4,879
2023-11-13	17.160	17.300	17.020	17.160	16.916	6,260
2023-11-10	17.000	17.280	16.860	17.200	16.956	2,890
2023-11-09	17.020	17.140	16.860	17.080	16.837	3,555
2023-11-08	16.780	17.140	16.640	17.000	16.759	7,968
2023-11-07	17.180	17.180	16.660	16.780	16.542	10,610
2023-11-06	17.960	17.960	17.200	17.220	16.975	11,601
2023-11-03	17.920	18.400	17.800	17.900	17.646	12,616
2023-11-02	17.320	18.000	17.320	17.920	17.666	13,999
2023-11-01	17.320	17.420	17.000	17.240	16.995	9,293
2023-10-31	17.000	17.560	17.000	17.260	17.015	5,017
2023-10-30	16.940	17.240	16.880	16.980	16.739	6,028
2023-10-27	16.600	16.960	16.540	16.860	16.621	5,954
2023-10-26	16.300	16.600	16.280	16.600	16.364	7,083
2023-10-25	16.880	16.900	16.300	16.300	16.069	5,330
2023-10-24	16.480	16.880	16.440	16.820	16.581	5,563
2023-10-23	16.400	16.500	16.060	16.500	16.266	7,973
2023-10-20	16.380	16.760	16.200	16.420	16.187	11,927
2023-10-19	16.620	16.620	16.120	16.200	15.970	8,509
2023-10-18	17.200	17.200	16.600	16.660	16.423	8,968
2023-10-17	17.700	17.700	17.000	17.200	16.956	12,579
2023-10-16	17.100	17.680	17.040	17.660	17.409	15,427
2023-10-13	17.040	17.860	16.760	17.080	16.837	30,470
2023-10-12	16.640	16.640	16.020	16.300	16.069	8,462
2023-10-11	16.520	16.600	16.300	16.540	16.305	8,170
2023-10-10	16.340	16.540	16.320	16.500	16.266	6,624
2023-10-09	16.220	16.260	16.040	16.200	15.970	6,515
2023-10-06	16.020	16.200	15.900	16.200	15.970	6,211
2023-10-05	15.960	16.140	15.820	15.960	15.733	7,211
2023-10-04	15.960	16.080	15.480	15.940	15.714	20,079
2023-10-03	16.700	16.700	16.000	16.000	15.773	12,940
2023-10-02	17.000	17.000	16.660	16.800	16.561	10,730
2023-09-29	16.600	17.300	16.600	16.840	16.601	16,380

← NewerPage 13 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.