Ramsay Generale De Sante historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	14.900	14.900	14.750	14.750	14.750	340
2024-03-19	15.000	15.000	14.850	14.850	14.850	220
2024-03-18	14.900	15.300	14.650	14.900	14.900	707
2024-03-15	14.100	15.450	14.100	14.900	14.900	3,235
2024-03-14	14.700	14.700	13.900	13.950	13.950	7,185
2024-03-13	15.300	15.300	14.700	14.700	14.700	695
2024-03-12	15.500	15.550	14.950	15.350	15.350	13,545
2024-03-11	16.250	16.250	15.350	15.500	15.500	1,770
2024-03-08	16.350	16.350	16.000	16.250	16.250	654
2024-03-07	16.400	16.400	16.100	16.300	16.300	387
2024-03-06	15.750	16.300	15.750	16.200	16.200	787
2024-03-05	15.800	15.800	15.600	15.800	15.800	453
2024-03-04	15.500	15.800	15.500	15.800	15.800	794
2024-03-01	16.000	16.100	15.100	15.650	15.650	13,235
2024-02-29	17.000	17.300	15.850	16.000	16.000	12,089
2024-02-28	17.950	17.950	17.900	17.900	17.900	2
2024-02-27	18.050	18.050	17.900	17.900	17.900	165
2024-02-26	18.050	18.050	18.050	18.050	18.050	92
2024-02-23	18.050	18.100	18.050	18.100	18.100	83
2024-02-22	18.200	18.200	17.900	18.000	18.000	441
2024-02-21	17.800	18.200	17.800	18.200	18.200	255
2024-02-20	18.050	18.200	17.900	18.200	18.200	205
2024-02-19	18.150	18.200	17.750	18.100	18.100	257
2024-02-16	18.200	18.250	18.050	18.200	18.200	197
2024-02-15	18.300	18.300	18.300	18.300	18.300	13
2024-02-14	18.300	18.300	18.200	18.200	18.200	14
2024-02-13	18.250	18.400	18.250	18.300	18.300	236
2024-02-12	18.250	18.250	18.000	18.250	18.250	221
2024-02-09	18.000	18.300	17.950	18.300	18.300	532
2024-02-08	17.450	18.150	17.450	18.000	18.000	574
2024-02-07	18.400	18.450	17.450	17.450	17.450	1,535
2024-02-06	18.250	18.450	18.250	18.450	18.450	11
2024-02-05	18.150	18.450	18.000	18.450	18.450	810
2024-02-02	18.350	18.350	18.150	18.350	18.350	105
2024-02-01	18.450	18.450	18.250	18.350	18.350	83
2024-01-31	18.600	18.650	18.250	18.450	18.450	78
2024-01-30	18.550	18.600	18.000	18.600	18.600	427
2024-01-29	18.650	18.650	18.500	18.550	18.550	190
2024-01-26	18.650	18.700	18.500	18.700	18.700	190
2024-01-25	18.700	18.700	18.300	18.450	18.450	360
2024-01-24	18.650	18.750	18.650	18.750	18.750	10
2024-01-23	18.650	18.650	18.600	18.650	18.650	67
2024-01-22	18.500	18.950	18.500	18.650	18.650	216
2024-01-19	19.000	19.050	19.000	19.000	19.000	8
2024-01-18	18.950	19.000	18.550	19.000	19.000	250
2024-01-17	19.200	19.200	18.800	18.800	18.800	183
2024-01-16	19.200	19.200	19.200	19.200	19.200	1
2024-01-15	19.200	19.200	19.200	19.200	19.200	22
2024-01-12	19.350	19.350	19.200	19.200	19.200	82
2024-01-11	19.350	19.350	19.350	19.350	19.350	22
2024-01-10	19.600	19.600	19.100	19.400	19.400	231
2024-01-09	19.650	19.650	19.650	19.650	19.650	11
2024-01-08	19.500	19.650	19.500	19.550	19.550	277
2024-01-05	19.700	19.700	19.650	19.650	19.650	52
2024-01-04	19.850	19.850	19.700	19.750	19.750	173
2024-01-03	19.800	19.800	19.800	19.800	19.800	419
2024-01-02	18.900	19.900	18.900	19.800	19.800	859
2023-12-29	18.900	19.000	18.900	19.000	19.000	561
2023-12-28	18.650	18.850	18.650	18.850	18.850	212
2023-12-27	18.500	18.650	18.400	18.650	18.650	73

← NewerPage 12 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.