Guerbet S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	26.400	26.550	25.900	26.500	26.500	15,399
2024-11-28	26.150	27.050	25.950	26.400	26.400	22,007
2024-11-27	25.900	26.400	25.850	26.150	26.150	22,644
2024-11-26	26.500	26.500	25.750	25.950	25.950	19,126
2024-11-25	26.400	26.850	26.000	26.500	26.500	18,394
2024-11-22	26.250	26.600	25.900	26.200	26.200	17,099
2024-11-21	26.550	26.850	26.200	26.300	26.300	15,250
2024-11-20	26.900	27.450	26.350	26.500	26.500	28,353
2024-11-19	27.000	27.000	26.350	26.600	26.600	23,387
2024-11-18	27.000	27.600	26.750	26.900	26.900	21,654
2024-11-15	28.550	28.550	27.050	27.050	27.050	26,121
2024-11-14	29.100	29.100	28.300	28.800	28.800	20,506
2024-11-13	29.800	29.800	28.300	29.050	29.050	20,665
2024-11-12	29.700	30.000	29.250	29.700	29.700	44,099
2024-11-11	29.900	30.400	29.800	29.800	29.800	11,426
2024-11-08	30.050	30.600	29.850	29.850	29.850	12,186
2024-11-07	30.250	30.450	29.750	30.050	30.050	11,503
2024-11-06	30.850	32.000	30.300	30.350	30.350	34,449
2024-11-05	30.950	31.050	30.450	30.600	30.600	36,777
2024-11-04	31.750	32.100	31.000	31.000	31.000	9,345
2024-11-01	31.600	32.250	30.950	32.050	32.050	8,190
2024-10-31	32.500	32.500	31.450	31.750	31.750	18,759
2024-10-30	33.250	33.250	32.500	32.700	32.700	11,255
2024-10-29	31.100	33.250	31.100	33.250	33.250	17,509
2024-10-28	32.850	32.950	30.100	31.100	31.100	27,760
2024-10-25	36.350	36.400	32.750	33.000	33.000	80,196
2024-10-24	36.450	37.250	36.450	36.600	36.600	8,803
2024-10-23	37.500	37.500	36.400	36.400	36.400	4,842
2024-10-22	39.150	39.150	37.500	37.500	37.500	25,947
2024-10-21	38.200	39.350	38.200	38.750	38.750	8,757
2024-10-18	37.950	38.700	37.950	38.300	38.300	7,061
2024-10-17	37.900	38.300	37.350	37.950	37.950	7,374
2024-10-16	37.700	38.150	37.500	37.900	37.900	7,099
2024-10-15	37.750	38.000	37.350	37.700	37.700	7,005
2024-10-14	36.100	37.750	36.100	37.700	37.700	9,611
2024-10-11	35.350	36.250	35.350	36.200	36.200	6,719
2024-10-10	35.650	35.950	35.150	35.350	35.350	7,829
2024-10-09	35.000	35.750	34.750	35.750	35.750	6,355
2024-10-08	34.750	35.400	34.750	35.000	35.000	7,834
2024-10-07	35.050	35.250	34.550	35.000	35.000	7,725
2024-10-04	34.750	35.700	34.750	35.150	35.150	6,601
2024-10-03	36.250	36.300	34.900	34.900	34.900	8,454
2024-10-02	36.550	36.750	36.000	36.250	36.250	13,694
2024-10-01	37.000	37.300	36.600	36.600	36.600	37,506
2024-09-30	37.000	37.200	36.800	37.000	37.000	6,893
2024-09-27	37.500	37.800	36.950	37.200	37.200	18,172
2024-09-26	36.800	38.900	35.400	37.600	37.600	24,437
2024-09-25	36.050	36.250	36.000	36.000	36.000	6,219
2024-09-24	35.400	37.200	35.400	36.050	36.050	9,028
2024-09-23	35.500	35.750	35.000	35.400	35.400	5,366
2024-09-20	36.500	36.500	35.600	35.600	35.600	30,683
2024-09-19	36.300	36.700	36.150	36.350	36.350	9,252
2024-09-18	35.500	36.150	35.500	36.000	36.000	8,244
2024-09-17	35.750	35.850	35.350	35.500	35.500	3,998
2024-09-16	35.000	35.800	34.850	35.350	35.350	6,651
2024-09-13	33.900	35.050	33.900	34.850	34.850	6,844
2024-09-12	33.350	33.900	33.100	33.850	33.850	6,214
2024-09-11	33.400	33.600	33.100	33.300	33.300	4,137
2024-09-10	33.150	33.450	33.050	33.450	33.450	4,717
2024-09-09	32.800	33.300	32.800	33.300	33.300	3,009

← NewerPage 9 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.