Guerbet S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	32.300	32.700	31.650	32.500	29.930	3,966
2022-02-09	32.500	33.350	31.850	31.850	29.331	8,076
2022-02-08	33.800	33.800	32.000	32.450	29.884	6,171
2022-02-07	33.500	33.500	32.000	32.900	30.298	5,121
2022-02-04	33.500	33.500	32.000	32.350	29.792	10,153
2022-02-03	34.400	34.400	33.150	33.800	31.127	3,394
2022-02-02	33.900	34.400	33.800	34.300	31.588	2,967
2022-02-01	33.300	34.500	33.300	33.900	31.219	4,644
2022-01-31	32.600	34.150	32.600	33.300	30.667	9,755
2022-01-28	32.750	33.000	32.500	32.850	30.252	2,916
2022-01-27	32.850	33.400	32.600	33.000	30.390	3,486
2022-01-26	32.800	33.700	32.600	32.600	30.022	4,280
2022-01-25	32.500	33.400	32.450	33.250	30.621	2,925
2022-01-24	34.150	34.150	32.600	32.650	30.068	9,104
2022-01-21	33.800	34.450	33.600	34.150	31.450	5,140
2022-01-20	34.800	34.800	33.800	34.800	32.048	7,406
2022-01-19	34.750	35.000	34.100	34.350	31.634	10,881
2022-01-18	35.300	35.450	34.600	35.450	32.647	8,636
2022-01-17	35.950	36.300	35.300	35.400	32.601	8,260
2022-01-14	35.000	35.500	35.000	35.300	32.509	1,777
2022-01-13	35.100	35.900	35.000	35.150	32.370	3,311
2022-01-12	35.250	36.100	35.050	35.700	32.877	5,395
2022-01-11	35.250	36.000	35.050	35.100	32.324	4,524
2022-01-10	36.000	36.000	35.200	35.600	32.785	3,371
2022-01-07	36.050	36.250	35.250	36.000	33.153	7,064
2022-01-06	36.500	36.500	35.700	36.500	33.614	5,369
2022-01-05	37.900	37.900	36.350	36.400	33.522	3,965
2022-01-04	37.950	37.950	36.350	36.500	33.614	4,753
2022-01-03	37.950	37.950	37.250	37.550	34.581	1,995
2021-12-31	37.200	37.450	36.950	37.300	34.350	1,019
2021-12-30	36.900	37.400	36.700	37.200	34.258	1,985
2021-12-29	37.000	37.350	36.650	37.350	34.396	1,203
2021-12-28	37.350	37.350	36.950	36.950	34.028	917
2021-12-27	37.450	37.450	36.900	37.450	34.489	1,189
2021-12-24	36.900	37.050	36.600	36.700	33.798	1,034
2021-12-23	37.900	37.900	36.150	36.850	33.936	2,893
2021-12-22	36.500	37.000	36.150	36.700	33.798	3,193
2021-12-21	37.950	37.950	35.200	36.100	33.245	6,105
2021-12-20	36.000	37.050	35.700	37.000	34.074	6,752
2021-12-17	38.000	38.000	36.000	36.200	33.337	6,156
2021-12-16	36.000	37.500	36.000	37.050	34.120	6,147
2021-12-15	38.200	38.200	36.400	36.450	33.568	6,501
2021-12-14	37.000	38.750	36.450	38.000	34.995	16,654
2021-12-13	36.000	36.700	35.250	36.450	33.568	9,846
2021-12-10	35.850	35.850	34.700	35.850	33.015	10,540
2021-12-09	35.750	35.950	35.050	35.050	32.278	2,113
2021-12-08	36.000	36.200	35.150	35.700	32.877	6,917
2021-12-07	34.800	35.900	34.800	35.900	33.061	2,568
2021-12-06	33.450	34.800	33.400	34.750	32.002	12,633
2021-12-03	35.000	35.100	33.950	34.100	31.403	7,995
2021-12-02	36.200	36.200	35.000	35.000	32.232	2,929
2021-12-01	35.850	36.200	35.200	35.700	32.877	2,521
2021-11-30	35.650	35.850	35.000	35.350	32.555	8,085
2021-11-29	35.950	36.250	35.400	35.650	32.831	5,400
2021-11-26	36.000	37.150	35.600	35.950	33.107	14,820
2021-11-25	37.750	38.300	36.550	37.150	34.212	27,241
2021-11-24	36.100	36.850	35.900	36.850	33.936	5,991
2021-11-23	38.300	38.300	36.200	36.400	33.522	4,887
2021-11-22	38.550	39.000	36.750	37.900	34.903	18,146
2021-11-19	36.800	37.100	35.800	36.000	33.153	6,610

← NewerPage 21 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.