Ramsay Generale De Sante historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	18.350	18.500	18.350	18.500	18.500	213
2023-12-21	18.250	18.350	18.200	18.350	18.350	251
2023-12-20	18.250	18.250	18.250	18.250	18.250	21
2023-12-19	18.250	18.300	18.250	18.250	18.250	31
2023-12-18	18.000	18.450	18.000	18.400	18.400	545
2023-12-15	18.600	18.650	18.000	18.650	18.650	359
2023-12-14	17.950	18.750	17.950	18.700	18.700	748
2023-12-13	18.950	19.000	17.300	17.950	17.950	3,427
2023-12-12	19.100	19.100	18.950	19.000	19.000	262
2023-12-11	19.000	19.150	19.000	19.150	19.150	142
2023-12-08	19.700	19.700	19.000	19.150	19.150	634
2023-12-07	19.700	19.700	19.650	19.650	19.650	2
2023-12-06	19.850	19.850	19.450	19.750	19.750	183
2023-12-05	19.400	20.000	19.050	19.850	19.850	1,655
2023-12-04	19.950	20.000	19.800	20.000	20.000	48
2023-12-01	20.300	20.400	20.000	20.000	20.000	150
2023-11-30	20.200	20.200	20.200	20.200	20.200	2
2023-11-29	20.200	20.300	20.200	20.300	20.300	26
2023-11-28	20.200	20.200	20.200	20.200	20.200	2
2023-11-27	20.200	20.200	20.000	20.200	20.200	70
2023-11-24	20.000	20.100	20.000	20.100	20.100	204
2023-11-23	20.200	20.300	20.200	20.300	20.300	52
2023-11-22	20.200	20.200	20.200	20.200	20.200	51
2023-11-21	20.700	20.700	20.000	20.200	20.200	401
2023-11-20	20.800	20.800	20.300	20.700	20.700	251
2023-11-17	20.600	20.800	20.100	20.800	20.800	423
2023-11-16	20.300	20.300	19.800	20.200	20.200	287
2023-11-15	20.400	20.400	20.400	20.400	20.400	11
2023-11-14	20.100	20.400	20.100	20.400	20.400	180
2023-11-13	20.300	20.400	20.000	20.400	20.400	294
2023-11-10	20.500	20.500	20.200	20.400	20.400	157
2023-11-09	20.600	20.600	20.600	20.600	20.600	43
2023-11-08	20.700	20.700	20.600	20.600	20.600	22
2023-11-07	20.700	20.700	20.700	20.700	20.700	59
2023-11-06	19.900	20.800	19.900	20.800	20.800	557
2023-11-03	19.700	20.000	19.600	20.000	20.000	237
2023-11-02	19.300	19.650	19.300	19.600	19.600	518
2023-11-01	19.800	19.800	19.150	19.700	19.700	434
2023-10-31	19.850	19.850	19.850	19.850	19.850	301
2023-10-30	20.100	20.100	19.850	19.900	19.900	458
2023-10-27	20.100	20.100	20.000	20.100	20.100	185
2023-10-26	20.200	20.200	20.100	20.100	20.100	51
2023-10-25	20.100	20.200	20.100	20.200	20.200	40
2023-10-24	20.800	20.800	20.100	20.100	20.100	791
2023-10-23	20.900	20.900	20.900	20.900	20.900	48
2023-10-20	21.100	21.100	21.000	21.000	21.000	32
2023-10-19	21.000	21.100	21.000	21.100	21.100	122
2023-10-18	21.300	21.300	20.900	20.900	20.900	285
2023-10-17	21.300	21.400	21.300	21.300	21.300	28
2023-10-16	21.300	21.300	21.300	21.300	21.300	2
2023-10-13	21.200	21.300	21.200	21.300	21.300	31
2023-10-12	21.000	21.400	21.000	21.300	21.300	166
2023-10-11	21.000	21.100	21.000	21.000	21.000	28
2023-10-10	21.200	21.200	20.600	21.000	21.000	551
2023-10-09	21.000	21.500	21.000	21.400	21.400	198
2023-10-06	21.600	21.600	21.200	21.300	21.300	211
2023-10-05	22.000	22.000	21.000	21.600	21.600	1,376
2023-10-04	21.900	22.000	21.900	22.000	22.000	451
2023-10-03	21.800	21.900	21.400	21.400	21.400	150
2023-10-02	22.000	22.000	21.700	21.900	21.900	103

← NewerPage 13 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.