Guerbet S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	17.240	17.360	16.940	16.940	16.220	7,474
2023-04-11	17.520	17.620	17.180	17.260	16.527	8,081
2023-04-06	17.420	17.620	17.400	17.580	16.833	5,731
2023-04-05	17.900	17.920	17.340	17.400	16.661	10,485
2023-04-04	18.320	18.500	17.980	17.980	17.216	7,150
2023-04-03	18.240	18.500	18.100	18.260	17.484	21,163
2023-03-31	17.920	18.400	17.760	18.180	17.407	10,791
2023-03-30	17.660	17.920	17.660	17.880	17.120	6,100
2023-03-29	17.180	17.660	17.180	17.560	16.814	18,950
2023-03-28	17.500	17.740	17.060	17.240	16.507	14,471
2023-03-27	17.000	17.560	16.960	17.560	16.814	18,387
2023-03-24	17.500	17.580	16.720	17.100	16.373	41,397
2023-03-23	18.500	18.500	17.260	17.640	16.890	85,926
2023-03-22	19.240	19.580	19.100	19.500	18.671	8,160
2023-03-21	19.220	19.640	19.140	19.300	18.480	13,997
2023-03-20	19.420	19.440	18.720	19.160	18.346	22,942
2023-03-17	19.100	19.800	18.600	19.800	18.959	82,107
2023-03-16	18.880	19.200	18.500	19.160	18.346	9,714
2023-03-15	19.280	19.280	18.680	18.940	18.135	20,517
2023-03-14	19.160	19.340	19.000	19.220	18.403	8,312
2023-03-13	19.360	19.400	18.860	19.220	18.403	22,401
2023-03-10	19.740	19.840	19.360	19.620	18.786	15,420
2023-03-09	19.860	19.920	19.600	19.920	19.073	5,935
2023-03-08	19.600	19.880	19.600	19.800	18.959	5,764
2023-03-07	19.900	19.980	19.540	19.640	18.805	9,251
2023-03-06	20.000	20.400	19.540	19.940	19.093	27,314
2023-03-03	19.400	19.780	19.400	19.760	18.920	14,362
2023-03-02	19.020	19.740	18.820	19.360	18.537	13,926
2023-03-01	19.280	19.600	18.900	18.980	18.173	27,663
2023-02-28	19.500	19.640	19.160	19.340	18.518	17,733
2023-02-27	19.100	19.780	19.100	19.560	18.729	16,282
2023-02-24	19.140	19.140	18.620	19.100	18.288	49,310
2023-02-23	18.600	19.240	18.280	19.060	18.250	16,737
2023-02-22	18.400	18.680	18.120	18.680	17.886	17,966
2023-02-21	18.760	18.800	18.360	18.500	17.714	17,138
2023-02-20	18.960	19.060	18.280	18.760	17.963	34,058
2023-02-17	19.220	19.320	19.000	19.100	18.288	8,121
2023-02-16	19.180	19.720	19.180	19.260	18.442	39,858
2023-02-15	19.140	19.180	18.720	19.180	18.365	18,175
2023-02-14	19.240	19.420	18.880	19.120	18.307	17,796
2023-02-13	19.040	19.340	18.800	19.180	18.365	39,431
2023-02-10	18.400	19.200	18.400	19.100	18.288	40,635
2023-02-09	19.060	19.240	18.860	18.960	18.154	30,456
2023-02-08	18.640	19.180	18.520	19.060	18.250	31,503
2023-02-07	18.260	18.720	18.160	18.560	17.771	29,783
2023-02-06	18.700	18.940	18.300	18.300	17.522	15,838
2023-02-03	18.500	18.720	18.200	18.620	17.829	19,406
2023-02-02	18.400	18.600	18.340	18.400	17.618	15,056
2023-02-01	18.360	18.560	18.300	18.340	17.561	6,384
2023-01-31	18.660	18.660	18.300	18.340	17.561	9,144
2023-01-30	18.800	18.800	18.520	18.620	17.829	10,425
2023-01-27	18.880	18.960	18.600	18.600	17.810	17,269
2023-01-26	18.680	18.860	18.680	18.700	17.905	6,076
2023-01-25	19.100	19.100	18.600	18.640	17.848	16,900
2023-01-24	19.200	19.500	19.000	19.040	18.231	21,877
2023-01-23	18.520	19.200	18.420	19.200	18.384	15,832
2023-01-20	18.360	18.640	18.300	18.400	17.618	9,307
2023-01-19	19.000	19.000	18.120	18.300	17.522	34,872
2023-01-18	18.500	19.200	18.420	19.200	18.384	34,385
2023-01-17	17.300	18.720	17.300	18.400	17.618	59,267

← NewerPage 16 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.