Guerbet S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	19.700	20.450	19.640	20.150	19.294	11,881
2022-07-28	20.000	20.250	19.360	19.560	18.729	10,815
2022-07-27	19.600	19.840	19.200	19.820	18.978	14,594
2022-07-26	20.200	20.200	19.240	19.400	18.576	17,746
2022-07-25	20.500	20.500	20.000	20.100	19.246	27,355
2022-07-22	21.900	22.250	20.400	20.400	19.533	37,748
2022-07-21	22.450	22.900	22.350	22.650	21.687	10,614
2022-07-20	21.900	22.450	21.900	22.200	21.257	7,304
2022-07-19	22.000	22.100	21.600	21.800	20.874	10,942
2022-07-18	22.500	22.550	22.050	22.050	21.113	7,373
2022-07-15	22.000	22.500	21.900	22.400	21.448	5,673
2022-07-14	21.550	22.050	21.550	22.050	21.113	7,200
2022-07-13	22.050	22.150	21.450	21.450	20.538	8,276
2022-07-12	22.000	22.300	21.600	22.050	21.113	8,995
2022-07-11	21.900	22.400	21.900	22.000	21.065	8,515
2022-07-08	21.300	22.150	21.300	21.900	20.969	9,496
2022-07-07	21.400	21.550	21.000	21.250	20.347	9,399
2022-07-06	21.450	21.750	21.250	21.400	20.491	8,666
2022-07-05	22.000	22.300	21.300	21.300	20.395	26,027
2022-07-04	21.700	22.200	21.650	21.950	21.017	10,978
2022-07-01	21.500	21.850	21.300	21.550	20.634	7,042
2022-06-30	22.150	22.450	22.100	22.250	20.491	12,321
2022-06-29	23.500	23.500	22.150	22.250	20.491	18,443
2022-06-28	23.350	23.800	23.050	23.550	21.688	12,954
2022-06-27	23.250	23.600	23.000	23.250	21.411	8,361
2022-06-24	22.600	23.400	22.600	23.150	21.319	12,131
2022-06-23	23.600	23.600	22.550	22.700	20.905	17,238
2022-06-22	22.450	23.550	22.050	23.550	21.688	26,519
2022-06-21	22.800	23.450	22.450	22.650	20.859	8,482
2022-06-20	22.500	23.050	22.300	22.900	21.089	10,489
2022-06-17	22.900	23.450	22.500	22.500	20.721	37,459
2022-06-16	22.800	23.000	22.050	23.000	21.181	16,969
2022-06-15	22.350	23.100	22.050	22.750	20.951	30,023
2022-06-14	22.900	22.900	22.200	22.350	20.583	9,976
2022-06-13	24.000	24.000	22.550	22.850	21.043	13,669
2022-06-10	24.500	24.500	23.800	24.000	22.102	16,912
2022-06-09	24.500	25.250	24.400	24.700	22.747	9,059
2022-06-08	25.350	25.350	24.400	24.400	22.471	9,418
2022-06-07	25.900	25.900	25.250	25.250	23.253	6,119
2022-06-06	26.000	26.050	25.850	26.000	23.944	14,999
2022-06-03	25.850	26.200	25.600	25.950	23.898	9,079
2022-06-02	26.150	26.400	25.850	25.900	23.852	13,410
2022-06-01	25.550	26.200	25.550	26.200	24.128	15,290
2022-05-31	26.000	26.500	25.600	25.600	23.576	211,567
2022-05-30	26.450	26.500	25.900	25.900	23.852	22,351
2022-05-27	25.000	25.800	25.000	25.750	23.714	13,586
2022-05-26	23.800	24.850	23.450	24.850	22.885	20,707
2022-05-25	23.050	23.950	22.550	23.700	21.826	26,676
2022-05-24	23.300	23.600	23.000	23.150	21.319	14,928
2022-05-23	23.750	23.950	23.200	23.500	21.642	24,802
2022-05-20	23.900	24.300	23.700	23.800	21.918	8,895
2022-05-19	24.300	24.300	23.250	24.000	22.102	17,699
2022-05-18	23.850	24.300	23.850	24.200	22.286	11,153
2022-05-17	24.150	24.300	23.500	23.950	22.056	16,612
2022-05-16	24.100	24.800	24.050	24.050	22.148	20,816
2022-05-13	24.050	24.700	23.400	24.150	22.240	32,265
2022-05-12	24.600	24.800	23.850	24.050	22.148	6,132
2022-05-11	24.150	24.700	24.000	24.600	22.655	7,819
2022-05-10	23.700	24.100	23.500	24.000	22.102	11,343
2022-05-09	24.500	24.550	23.700	23.700	21.826	13,471

← NewerPage 19 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.