Ramsay Generale De Sante historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-17	16.450	16.450	16.150	16.150	16.150	511
2024-06-14	15.600	16.450	15.600	16.450	16.450	2,455
2024-06-13	15.900	15.900	15.350	15.600	15.600	445
2024-06-12	16.450	16.450	15.950	15.950	15.950	551
2024-06-11	16.750	16.750	15.950	16.350	16.350	1,700
2024-06-10	16.600	16.750	16.200	16.750	16.750	241
2024-06-07	16.700	16.750	16.400	16.600	16.600	360
2024-06-06	16.500	16.750	16.500	16.750	16.750	156
2024-06-05	16.250	16.500	16.250	16.500	16.500	537
2024-06-04	16.500	16.500	15.300	16.300	16.300	1,937
2024-06-03	15.500	16.600	15.500	16.500	16.500	2,269
2024-05-31	15.600	15.600	15.150	15.500	15.500	703
2024-05-30	15.500	15.850	15.450	15.700	15.700	383
2024-05-29	15.200	15.550	15.200	15.500	15.500	1,621
2024-05-28	15.250	15.250	15.100	15.250	15.250	360
2024-05-27	14.900	15.450	14.600	15.300	15.300	2,236
2024-05-24	14.500	14.800	14.450	14.700	14.700	1,778
2024-05-23	14.100	14.900	13.850	14.500	14.500	4,741
2024-05-22	14.750	14.750	13.300	14.050	14.050	4,504
2024-05-21	15.600	15.600	14.100	14.750	14.750	5,067
2024-05-20	13.850	16.900	13.850	15.600	15.600	14,157
2024-05-17	12.800	13.700	12.800	13.700	13.700	3,985
2024-05-16	12.750	12.900	12.550	12.900	12.900	535
2024-05-15	12.500	12.800	12.500	12.800	12.800	1,166
2024-05-14	12.450	12.650	12.350	12.550	12.550	1,228
2024-05-13	12.400	12.500	12.250	12.500	12.500	972
2024-05-10	12.450	12.500	12.400	12.400	12.400	851
2024-05-09	12.450	12.450	12.450	12.450	12.450	47
2024-05-08	12.450	12.450	12.450	12.450	12.450	5
2024-05-07	12.450	12.500	12.200	12.500	12.500	229
2024-05-06	12.500	12.500	12.100	12.500	12.500	1,853
2024-05-03	12.500	12.500	12.250	12.500	12.500	943
2024-05-02	12.550	12.850	12.300	12.500	12.500	1,079
2024-04-30	12.300	13.000	12.300	12.850	12.850	1,140
2024-04-29	12.450	12.500	12.000	12.400	12.400	1,389
2024-04-26	12.550	12.550	12.350	12.450	12.450	263
2024-04-25	12.550	12.550	12.400	12.400	12.400	209
2024-04-24	12.600	12.600	12.400	12.500	12.500	372
2024-04-23	12.800	12.800	12.000	12.700	12.700	1,353
2024-04-22	12.800	12.800	12.700	12.800	12.800	173
2024-04-19	12.900	12.900	12.450	12.750	12.750	921
2024-04-18	12.950	13.250	12.750	12.850	12.850	1,032
2024-04-17	13.400	13.450	12.750	12.850	12.850	712
2024-04-16	13.350	13.500	13.250	13.450	13.450	582
2024-04-15	13.350	13.600	13.350	13.400	13.400	924
2024-04-12	13.200	13.500	13.150	13.500	13.500	513
2024-04-11	13.200	13.200	12.800	13.100	13.100	6,296
2024-04-10	13.350	13.350	13.150	13.150	13.150	427
2024-04-09	13.650	13.800	13.250	13.350	13.350	1,075
2024-04-08	13.700	13.700	13.600	13.600	13.600	304
2024-04-05	13.600	14.200	13.500	13.700	13.700	773
2024-04-04	13.700	13.950	13.600	13.650	13.650	449
2024-04-03	13.400	13.700	13.400	13.700	13.700	408
2024-04-02	13.550	13.600	13.400	13.550	13.550	1,608
2024-03-28	14.450	14.450	13.900	13.950	13.950	3,207
2024-03-27	14.450	14.450	14.350	14.450	14.450	85
2024-03-26	14.450	14.500	14.450	14.450	14.450	107
2024-03-25	14.500	14.600	14.450	14.450	14.450	290
2024-03-22	14.550	14.550	14.450	14.550	14.550	188
2024-03-21	14.800	14.800	14.500	14.600	14.600	220

← NewerPage 11 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.