Guerbet S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	24.500	24.550	23.700	23.700	21.826	13,471
2022-05-06	24.200	24.500	24.050	24.500	22.563	20,884
2022-05-05	24.650	25.000	24.200	24.200	22.286	15,578
2022-05-04	24.500	24.650	24.350	24.500	22.563	6,494
2022-05-03	25.050	25.200	24.450	24.650	22.701	12,784
2022-05-02	24.950	25.200	24.300	25.150	23.161	10,591
2022-04-29	25.750	25.750	24.550	24.900	22.931	11,933
2022-04-28	24.450	25.150	24.450	25.150	23.161	20,747
2022-04-27	24.700	24.800	23.800	24.250	22.332	32,962
2022-04-26	25.350	25.350	24.700	24.700	22.747	13,557
2022-04-25	25.500	25.500	24.700	25.200	23.207	24,836
2022-04-22	26.800	26.800	25.300	25.400	23.391	20,463
2022-04-21	27.000	27.700	26.800	27.000	24.865	15,686
2022-04-20	26.700	27.150	26.550	27.000	24.865	13,623
2022-04-19	26.200	26.650	25.750	26.650	24.543	8,579
2022-04-14	26.150	26.150	25.750	26.050	23.990	4,753
2022-04-13	26.700	26.700	25.800	26.000	23.944	15,793
2022-04-12	26.200	26.500	25.750	26.500	24.404	16,167
2022-04-11	26.200	26.700	26.200	26.300	24.220	17,316
2022-04-08	26.200	26.300	25.800	26.200	24.128	6,344
2022-04-07	26.150	26.200	25.650	26.100	24.036	9,736
2022-04-06	25.900	26.400	25.500	25.900	23.852	24,705
2022-04-05	26.700	26.750	25.600	25.750	23.714	30,302
2022-04-04	27.000	27.600	26.650	26.700	24.589	35,599
2022-04-01	27.000	27.000	26.500	26.850	24.727	16,750
2022-03-31	27.450	27.550	26.350	26.450	24.358	15,198
2022-03-30	27.500	28.050	27.300	27.300	25.141	132,047
2022-03-29	26.350	27.000	26.350	26.850	24.727	25,273
2022-03-28	26.500	26.800	26.000	26.100	24.036	32,960
2022-03-25	27.150	27.450	26.350	26.500	24.404	42,423
2022-03-24	29.400	29.400	26.900	27.000	24.865	65,940
2022-03-23	29.850	29.850	29.000	29.500	27.167	4,580
2022-03-22	28.900	29.850	28.900	29.850	27.490	4,863
2022-03-21	29.300	29.300	28.450	29.200	26.891	9,924
2022-03-18	29.400	29.450	28.800	29.150	26.845	12,690
2022-03-17	29.500	29.900	28.700	29.500	27.167	11,071
2022-03-16	29.000	29.200	28.050	29.200	26.891	19,696
2022-03-15	28.750	28.900	28.150	28.750	26.477	6,990
2022-03-14	29.950	30.100	28.800	29.000	26.707	16,491
2022-03-11	28.350	29.800	28.250	28.750	26.477	5,983
2022-03-10	29.700	29.700	28.400	28.650	26.384	8,594
2022-03-09	27.400	29.450	27.400	28.800	26.523	13,362
2022-03-08	26.400	28.200	26.400	26.850	24.727	8,935
2022-03-07	26.000	27.500	26.000	27.300	25.141	15,470
2022-03-04	28.250	28.450	27.000	27.500	25.325	8,329
2022-03-03	28.550	30.100	28.250	28.400	26.154	4,235
2022-03-02	29.950	29.950	28.350	28.750	26.477	3,265
2022-03-01	28.550	29.100	28.500	28.750	26.477	4,492
2022-02-28	28.200	29.700	28.200	28.500	26.246	14,531
2022-02-25	29.300	30.000	27.750	29.850	27.490	8,322
2022-02-24	29.050	29.300	27.750	28.500	26.246	22,425
2022-02-23	32.250	32.450	29.450	30.050	27.674	12,033
2022-02-22	30.500	31.200	30.500	30.500	28.088	5,178
2022-02-21	32.900	32.900	31.100	31.150	28.687	3,266
2022-02-18	31.000	32.650	30.900	32.600	30.022	13,412
2022-02-17	30.400	31.000	30.250	31.000	28.549	5,124
2022-02-16	30.700	31.150	30.300	30.350	27.950	12,011
2022-02-15	30.900	31.350	30.650	30.700	28.272	10,459
2022-02-14	31.700	31.700	30.500	31.000	28.549	13,601
2022-02-11	32.000	32.500	31.600	32.200	29.654	7,466

← NewerPage 20 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.