Guerbet S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	16.480	16.700	16.480	16.520	16.285	20,192
2023-09-27	16.740	16.900	16.340	16.440	16.207	61,075
2023-09-26	17.060	17.280	16.600	16.680	16.443	15,299
2023-09-25	17.520	17.660	17.020	17.040	16.798	20,158
2023-09-22	18.820	18.820	17.520	17.520	17.271	31,376
2023-09-21	19.760	19.760	18.220	18.940	18.671	45,284
2023-09-20	19.960	20.450	19.820	20.400	20.110	8,223
2023-09-19	19.940	20.050	19.480	20.000	19.716	19,362
2023-09-18	20.350	20.350	20.000	20.000	19.716	6,682
2023-09-15	20.500	20.650	20.400	20.400	20.110	8,981
2023-09-14	20.400	20.700	20.350	20.500	20.209	2,428
2023-09-13	20.800	20.800	20.350	20.450	20.160	6,448
2023-09-12	20.700	21.050	20.700	20.800	20.505	3,384
2023-09-11	20.450	20.750	20.450	20.750	20.455	5,105
2023-09-08	20.500	20.650	20.000	20.400	20.110	19,373
2023-09-07	20.500	20.850	20.400	20.550	20.258	4,047
2023-09-06	20.650	20.900	20.400	20.500	20.209	6,817
2023-09-05	21.500	21.500	20.700	20.700	20.406	10,127
2023-09-04	21.600	22.000	21.550	21.550	21.244	5,346
2023-09-01	21.800	21.900	21.500	21.650	21.343	6,500
2023-08-31	22.200	22.300	21.750	21.750	21.441	12,997
2023-08-30	22.250	22.300	22.100	22.200	21.885	3,158
2023-08-29	22.250	22.350	21.900	22.200	21.885	10,303
2023-08-28	22.350	22.400	21.900	22.300	21.983	10,691
2023-08-25	22.650	22.650	22.300	22.300	21.983	6,813
2023-08-24	22.400	23.200	22.300	22.500	22.180	20,468
2023-08-23	21.700	22.300	21.350	22.300	21.983	19,641
2023-08-22	21.750	21.850	21.400	21.650	21.343	12,536
2023-08-21	21.350	21.650	21.200	21.650	21.343	15,859
2023-08-18	21.600	21.600	20.500	21.300	20.997	27,186
2023-08-17	21.900	21.900	21.300	21.700	21.392	6,135
2023-08-16	21.100	21.850	21.050	21.750	21.441	20,004
2023-08-15	21.200	21.500	20.900	21.050	20.751	7,164
2023-08-14	20.900	21.400	20.800	21.250	20.948	7,967
2023-08-11	20.900	21.050	20.650	20.800	20.505	4,733
2023-08-10	20.650	20.850	20.500	20.850	20.554	6,737
2023-08-09	20.750	20.950	20.400	20.500	20.209	9,978
2023-08-08	20.650	20.800	20.500	20.750	20.455	5,991
2023-08-07	21.300	21.300	20.500	20.650	20.357	11,293
2023-08-04	20.600	21.300	20.600	21.300	20.997	4,528
2023-08-03	21.000	21.000	20.500	20.550	20.258	6,811
2023-08-02	20.600	21.000	20.350	21.000	20.702	7,819
2023-08-01	21.200	21.250	20.300	20.550	20.258	10,600
2023-07-31	22.000	22.000	20.900	21.350	21.047	18,120
2023-07-28	21.000	21.600	20.850	21.600	21.293	10,681
2023-07-27	20.000	21.000	20.000	21.000	20.702	20,625
2023-07-26	19.820	20.000	19.800	20.000	19.716	11,006
2023-07-25	19.800	19.880	19.500	19.880	19.598	7,053
2023-07-24	19.440	19.860	19.440	19.860	19.578	13,035
2023-07-21	18.560	19.580	18.500	19.440	19.164	26,983
2023-07-20	18.300	18.380	18.140	18.200	17.942	1,697
2023-07-19	18.600	18.600	18.040	18.260	18.001	3,736
2023-07-18	17.660	18.700	17.580	18.560	18.296	17,754
2023-07-17	17.340	17.500	17.320	17.400	17.153	1,500
2023-07-14	17.280	17.600	17.280	17.340	17.094	2,271
2023-07-13	17.460	17.500	17.220	17.220	16.975	3,922
2023-07-12	18.060	18.180	17.460	17.460	17.212	5,907
2023-07-11	17.400	18.140	17.260	18.120	17.863	12,537
2023-07-10	17.360	17.380	17.140	17.340	17.094	2,943
2023-07-07	16.940	17.140	16.680	17.100	16.857	4,883

← NewerPage 14 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.