Ramsay Generale De Sante historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	21.900	22.000	21.700	22.000	22.000	49
2023-09-28	22.000	22.000	22.000	22.000	22.000	141
2023-09-27	21.000	22.000	21.000	22.000	22.000	349
2023-09-26	21.800	21.800	20.200	21.000	21.000	959
2023-09-25	21.500	21.800	21.500	21.800	21.800	583
2023-09-22	22.200	22.200	22.100	22.200	22.200	66
2023-09-21	22.100	22.200	22.100	22.200	22.200	135
2023-09-20	22.000	22.300	22.000	22.300	22.300	1,653
2023-09-19	21.200	22.000	21.200	22.000	22.000	1,545
2023-09-18	21.400	21.600	21.100	21.100	21.100	444
2023-09-15	21.500	21.600	21.500	21.600	21.600	56
2023-09-14	21.500	21.600	21.500	21.600	21.600	17
2023-09-13	21.500	21.600	21.500	21.600	21.600	35
2023-09-12	21.300	21.600	21.200	21.600	21.600	302
2023-09-11	21.300	21.400	21.300	21.300	21.300	222
2023-09-08	21.600	21.600	21.500	21.600	21.600	26
2023-09-07	22.000	22.000	21.600	21.600	21.600	542
2023-09-06	20.800	20.900	20.500	20.900	20.900	99
2023-09-05	21.000	21.000	20.300	20.800	20.800	744
2023-09-04	20.600	21.000	20.600	21.000	21.000	367
2023-09-01	20.700	20.700	20.500	20.700	20.700	162
2023-08-31	20.500	20.800	20.500	20.800	20.800	301
2023-08-30	20.500	20.600	20.500	20.600	20.600	96
2023-08-29	20.500	20.600	20.500	20.600	20.600	61
2023-08-28	20.400	20.600	20.000	20.600	20.600	210
2023-08-25	20.400	20.500	20.000	20.500	20.500	417
2023-08-24	20.500	20.600	19.900	20.500	20.500	1,313
2023-08-23	20.200	20.300	20.100	20.300	20.300	73
2023-08-22	20.400	20.600	19.850	20.200	20.200	1,408
2023-08-21	20.600	20.600	20.600	20.600	20.600	45
2023-08-18	20.400	20.600	20.400	20.600	20.600	187
2023-08-17	20.500	20.600	20.500	20.600	20.600	12
2023-08-16	20.400	20.400	20.400	20.400	20.400	86
2023-08-15	20.200	20.500	20.200	20.500	20.500	103
2023-08-14	20.500	20.500	19.950	19.950	19.950	56
2023-08-11	20.400	20.500	19.900	20.500	20.500	230
2023-08-10	19.900	21.000	19.900	20.500	20.500	418
2023-08-09	20.400	21.000	19.800	19.800	19.800	1,211
2023-08-08	21.000	21.000	20.300	20.400	20.400	615
2023-08-07	21.300	21.300	21.000	21.000	21.000	79
2023-08-04	21.400	21.400	21.000	21.300	21.300	121
2023-08-03	21.600	21.600	21.100	21.400	21.400	277
2023-08-02	21.600	21.800	21.600	21.700	21.700	10
2023-08-01	21.700	21.800	21.600	21.600	21.600	98
2023-07-31	21.700	21.900	21.400	21.600	21.600	191
2023-07-28	21.800	21.900	21.100	21.900	21.900	525
2023-07-27	21.900	22.000	21.300	21.900	21.900	625
2023-07-26	21.800	22.000	21.800	22.000	22.000	152
2023-07-25	22.400	22.400	22.000	22.000	22.000	74
2023-07-24	22.000	22.400	22.000	22.400	22.400	680
2023-07-21	22.100	22.100	22.000	22.000	22.000	10
2023-07-20	21.900	22.200	21.700	22.200	22.200	476
2023-07-19	21.300	22.000	21.200	22.000	22.000	1,458
2023-07-18	20.500	21.300	20.500	21.300	21.300	672
2023-07-17	20.400	20.900	20.400	20.900	20.900	460
2023-07-14	20.400	20.500	20.400	20.500	20.500	36
2023-07-13	20.400	20.400	20.400	20.400	20.400	115
2023-07-12	20.300	20.400	20.300	20.400	20.400	26
2023-07-11	20.300	20.400	20.300	20.400	20.400	81
2023-07-10	20.400	20.400	20.200	20.400	20.400	316

← NewerPage 14 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.