Guerbet S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	17.100	17.280	16.300	17.280	16.546	44,557
2022-10-20	17.820	18.020	17.540	17.720	16.967	7,105
2022-10-19	17.520	18.200	17.400	17.720	16.967	21,977
2022-10-18	16.900	17.500	16.820	17.500	16.756	23,676
2022-10-17	17.340	17.600	17.020	17.260	16.527	29,811
2022-10-14	16.780	17.760	16.620	17.240	16.507	41,653
2022-10-13	16.200	16.480	15.820	16.480	15.780	17,792
2022-10-12	15.900	15.920	15.620	15.920	15.243	7,674
2022-10-11	15.620	15.900	15.420	15.900	15.224	33,728
2022-10-10	16.020	16.120	15.720	15.780	15.109	19,120
2022-10-07	16.920	16.920	16.320	16.340	15.646	13,112
2022-10-06	16.660	16.980	16.500	16.820	16.105	10,070
2022-10-05	16.260	16.560	16.200	16.560	15.856	9,989
2022-10-04	16.120	16.840	16.120	16.320	15.626	83,699
2022-10-03	16.200	16.200	15.800	16.060	15.378	22,307
2022-09-30	16.120	16.300	16.000	16.200	15.512	40,256
2022-09-29	16.120	16.200	15.800	15.980	15.301	25,319
2022-09-28	16.500	16.500	16.020	16.020	15.339	19,912
2022-09-27	17.280	17.280	16.120	16.400	15.703	31,600
2022-09-26	17.300	17.500	16.960	17.180	16.450	14,826
2022-09-23	17.360	17.980	16.940	17.200	16.469	27,365
2022-09-22	16.580	17.820	16.460	17.460	16.718	39,505
2022-09-21	17.220	17.500	16.920	17.500	16.756	15,498
2022-09-20	17.500	17.740	17.200	17.300	16.565	16,425
2022-09-19	17.500	17.500	17.140	17.400	16.661	15,221
2022-09-16	17.800	17.800	17.320	17.500	16.756	10,832
2022-09-15	18.000	18.040	17.620	17.920	17.158	7,142
2022-09-14	18.760	18.780	17.840	18.000	17.235	15,710
2022-09-13	18.700	18.900	18.520	18.900	18.097	6,702
2022-09-12	18.760	18.920	18.600	18.600	17.810	8,244
2022-09-09	18.460	18.800	18.460	18.660	17.867	4,175
2022-09-08	19.040	19.120	18.240	18.360	17.580	17,730
2022-09-07	19.100	19.140	18.940	18.940	18.135	13,274
2022-09-06	19.500	19.520	19.100	19.100	18.288	7,814
2022-09-05	19.500	19.600	19.240	19.600	18.767	4,629
2022-09-02	19.460	19.680	19.360	19.680	18.844	4,126
2022-09-01	19.300	19.400	19.160	19.400	18.576	13,004
2022-08-31	19.760	19.900	19.300	19.300	18.480	7,077
2022-08-30	19.600	19.860	19.480	19.860	19.016	13,774
2022-08-29	19.660	19.760	19.400	19.580	18.748	14,129
2022-08-26	20.200	20.350	19.560	19.660	18.825	8,867
2022-08-25	20.200	20.650	19.900	20.100	19.246	10,929
2022-08-24	19.800	20.100	19.620	20.100	19.246	7,022
2022-08-23	20.100	20.150	19.760	19.800	18.959	6,880
2022-08-22	20.450	20.450	20.000	20.050	19.198	8,239
2022-08-19	20.750	20.750	20.350	20.350	19.485	5,029
2022-08-18	20.650	20.850	20.450	20.850	19.964	13,169
2022-08-17	20.650	20.900	20.250	20.750	19.868	13,344
2022-08-16	21.100	21.150	20.650	20.750	19.868	5,209
2022-08-15	21.000	21.400	20.850	21.100	20.203	7,693
2022-08-12	20.600	21.150	20.400	20.900	20.012	8,552
2022-08-11	20.500	20.650	20.300	20.500	19.629	4,221
2022-08-10	20.400	20.550	20.200	20.550	19.677	7,779
2022-08-09	21.000	21.050	20.400	20.400	19.533	9,895
2022-08-08	20.400	21.200	20.400	21.100	20.203	9,912
2022-08-05	20.350	20.500	20.150	20.300	19.437	6,446
2022-08-04	20.200	20.400	20.200	20.250	19.389	7,412
2022-08-03	19.900	20.350	19.880	20.300	19.437	5,498
2022-08-02	19.800	19.900	19.640	19.900	19.054	4,535
2022-08-01	20.400	20.400	19.840	19.840	18.997	7,812

← NewerPage 18 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.