Guerbet S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	17.100	17.200	16.920	16.980	16.258	16,940
2023-01-13	17.160	17.220	16.960	17.000	16.278	23,550
2023-01-12	17.300	17.480	17.100	17.140	16.412	12,963
2023-01-11	17.300	17.680	17.040	17.200	16.469	20,568
2023-01-10	17.580	17.580	17.200	17.200	16.469	9,463
2023-01-09	17.420	17.720	17.380	17.680	16.929	6,532
2023-01-06	17.320	17.560	17.020	17.480	16.737	13,793
2023-01-05	17.860	17.920	17.140	17.300	16.565	17,028
2023-01-04	16.900	18.100	16.900	17.780	17.024	31,661
2023-01-03	16.800	17.060	16.680	16.880	16.163	14,223
2023-01-02	17.080	17.160	16.720	16.720	16.009	8,829
2022-12-30	16.900	17.040	16.860	16.960	16.239	3,460
2022-12-29	16.620	17.020	16.440	16.920	16.201	6,529
2022-12-28	16.200	16.560	16.100	16.560	15.856	5,260
2022-12-27	16.480	16.720	16.200	16.200	15.512	7,041
2022-12-23	16.340	16.480	16.320	16.480	15.780	1,962
2022-12-22	16.140	16.340	16.080	16.320	15.626	7,063
2022-12-21	16.000	16.420	16.000	16.140	15.454	9,746
2022-12-20	16.200	16.200	15.880	16.100	15.416	7,037
2022-12-19	16.140	16.400	16.020	16.300	15.607	7,835
2022-12-16	15.520	16.080	15.280	16.040	15.358	66,703
2022-12-15	15.860	15.880	15.500	15.560	14.899	22,526
2022-12-14	15.940	15.980	15.780	15.960	15.282	7,196
2022-12-13	15.900	16.380	15.720	16.040	15.358	16,493
2022-12-12	16.400	16.400	15.820	15.840	15.167	17,771
2022-12-09	16.200	16.500	16.200	16.420	15.722	3,106
2022-12-08	16.400	16.400	16.000	16.140	15.454	9,957
2022-12-07	16.460	16.600	16.280	16.360	15.665	11,913
2022-12-06	17.240	17.240	16.420	16.660	15.952	15,899
2022-12-05	17.300	17.480	17.160	17.340	16.603	6,940
2022-12-02	16.880	17.200	16.680	17.200	16.469	11,677
2022-12-01	16.540	16.920	16.520	16.800	16.086	12,848
2022-11-30	16.800	16.900	16.520	16.560	15.856	4,885
2022-11-29	16.780	16.860	16.540	16.860	16.144	6,686
2022-11-28	17.080	17.240	16.600	16.720	16.009	85,557
2022-11-25	17.200	17.200	16.800	17.000	16.278	7,975
2022-11-24	17.060	17.380	16.780	17.200	16.469	14,158
2022-11-23	16.400	17.080	16.200	17.080	16.354	17,199
2022-11-22	16.280	16.480	16.040	16.320	15.626	14,693
2022-11-21	16.600	16.600	16.160	16.240	15.550	10,069
2022-11-18	16.580	16.880	16.460	16.580	15.875	11,296
2022-11-17	16.920	16.920	16.500	16.680	15.971	4,014
2022-11-16	17.140	17.140	16.600	16.960	16.239	54,231
2022-11-15	17.620	17.680	16.980	17.040	16.316	22,525
2022-11-14	17.800	18.060	17.300	17.520	16.775	9,027
2022-11-11	17.500	17.880	17.500	17.780	17.024	6,337
2022-11-10	17.440	17.580	17.060	17.400	16.661	9,565
2022-11-09	18.000	18.060	17.400	17.440	16.699	5,207
2022-11-08	18.000	18.160	17.840	17.900	17.139	12,899
2022-11-07	17.380	18.160	17.280	17.860	17.101	9,541
2022-11-04	16.900	17.480	16.900	17.380	16.641	17,477
2022-11-03	17.000	17.080	16.680	17.000	16.278	7,877
2022-11-02	17.260	17.380	16.960	17.120	16.392	11,236
2022-11-01	17.440	17.700	17.220	17.320	16.584	5,769
2022-10-31	17.100	17.500	17.080	17.360	16.622	9,052
2022-10-28	16.880	17.080	16.580	16.940	16.220	8,561
2022-10-27	17.040	17.300	16.820	16.980	16.258	4,275
2022-10-26	16.800	17.040	16.700	17.040	16.316	9,710
2022-10-25	16.680	16.800	16.400	16.720	16.009	5,875
2022-10-24	17.440	17.660	16.740	16.780	16.067	26,296

← NewerPage 17 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.