Guerbet S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	16.940	16.940	16.500	16.920	16.680	6,015
2023-07-05	17.020	17.040	16.920	16.940	16.699	2,702
2023-07-04	16.980	17.140	16.980	17.000	16.759	1,041
2023-07-03	17.080	17.080	16.880	16.920	16.680	2,954
2023-06-30	17.000	17.100	17.000	17.000	16.759	3,794
2023-06-29	16.880	17.040	16.560	17.000	16.759	8,254
2023-06-28	17.200	17.740	17.200	17.420	16.680	9,662
2023-06-27	17.000	17.320	17.000	17.100	16.373	10,316
2023-06-26	16.700	16.980	16.560	16.940	16.220	6,908
2023-06-23	16.580	16.840	16.520	16.700	15.990	7,240
2023-06-22	16.700	16.780	16.520	16.540	15.837	6,084
2023-06-21	16.820	16.900	16.700	16.760	16.048	3,494
2023-06-20	17.080	17.280	16.880	16.880	16.163	6,362
2023-06-19	17.500	17.500	17.000	17.000	16.278	6,659
2023-06-16	16.960	17.600	16.900	17.460	16.718	6,381
2023-06-15	16.960	17.160	16.760	16.880	16.163	6,043
2023-06-14	17.180	17.180	16.860	16.900	16.182	5,923
2023-06-13	17.120	17.180	17.040	17.180	16.450	4,180
2023-06-12	16.860	17.080	16.860	17.020	16.297	2,800
2023-06-09	16.800	17.060	16.680	16.800	16.086	4,903
2023-06-08	16.420	16.900	16.420	16.800	16.086	5,316
2023-06-07	16.460	16.500	16.420	16.420	15.722	5,583
2023-06-06	16.660	16.660	16.380	16.500	15.799	2,784
2023-06-05	17.060	17.060	16.640	16.640	15.933	5,355
2023-06-02	16.520	17.200	16.520	17.040	16.316	7,593
2023-06-01	16.700	16.720	16.420	16.440	15.741	7,863
2023-05-31	17.000	17.000	16.660	16.660	15.952	7,538
2023-05-30	17.440	17.440	17.000	17.000	16.278	3,069
2023-05-29	17.060	17.380	17.060	17.380	16.641	3,388
2023-05-26	17.160	17.320	17.120	17.120	16.392	10,215
2023-05-25	17.400	17.440	17.120	17.120	16.392	3,642
2023-05-24	17.580	17.600	17.320	17.440	16.699	2,922
2023-05-23	17.620	17.760	17.620	17.620	16.871	2,802
2023-05-22	17.720	17.740	17.540	17.700	16.948	3,149
2023-05-19	17.880	17.960	17.560	17.660	16.910	4,868
2023-05-18	17.700	17.920	17.540	17.820	17.063	3,052
2023-05-17	17.800	18.020	17.580	17.680	16.929	5,670
2023-05-16	17.960	18.120	17.720	17.880	17.120	8,930
2023-05-15	17.280	18.060	17.220	18.000	17.235	21,352
2023-05-12	17.200	17.480	16.920	17.220	16.488	8,595
2023-05-11	17.000	17.280	17.000	17.100	16.373	9,073
2023-05-10	16.700	17.220	16.700	16.960	16.239	4,446
2023-05-09	17.080	17.300	16.740	16.740	16.029	10,543
2023-05-08	16.600	17.040	16.600	17.040	16.316	4,997
2023-05-05	16.800	16.800	16.520	16.640	15.933	4,422
2023-05-04	16.680	16.760	16.440	16.740	16.029	9,201
2023-05-03	16.240	16.820	16.240	16.640	15.933	10,608
2023-05-02	16.700	16.760	16.000	16.200	15.512	24,815
2023-04-28	16.420	16.740	16.320	16.640	15.933	9,414
2023-04-27	16.580	16.580	16.340	16.340	15.646	5,099
2023-04-26	16.520	16.600	16.400	16.540	15.837	7,854
2023-04-25	16.540	16.600	16.300	16.600	15.895	10,914
2023-04-24	16.860	16.880	16.440	16.600	15.895	6,747
2023-04-21	16.700	17.000	16.580	16.820	16.105	8,952
2023-04-20	16.500	17.200	16.320	16.800	16.086	23,751
2023-04-19	16.620	16.660	16.320	16.600	15.895	13,337
2023-04-18	17.000	17.160	16.620	16.620	15.914	10,833
2023-04-17	17.100	17.300	16.840	16.960	16.239	10,679
2023-04-14	17.000	17.100	17.000	17.040	16.316	2,897
2023-04-13	16.960	17.120	16.920	17.000	16.278	3,868

← NewerPage 15 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.