Ramsay Generale De Sante historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	19.100	19.100	19.000	19.000	19.000	481
2023-04-12	18.800	19.100	18.800	19.100	19.100	276
2023-04-11	19.200	19.200	18.600	18.900	18.900	396
2023-04-06	19.250	19.250	18.700	19.200	19.200	713
2023-04-05	19.700	19.850	18.600	19.200	19.200	3,188
2023-04-04	19.650	19.750	19.650	19.750	19.750	121
2023-04-03	19.600	19.750	19.600	19.650	19.650	886
2023-03-31	19.300	19.650	19.300	19.650	19.650	1,221
2023-03-30	19.100	19.300	19.100	19.300	19.300	163
2023-03-29	19.400	19.400	19.100	19.100	19.100	319
2023-03-28	19.400	19.400	19.400	19.400	19.400	39
2023-03-27	19.500	19.500	19.400	19.400	19.400	57
2023-03-24	19.550	19.550	19.550	19.550	19.550	3
2023-03-23	19.450	19.500	19.400	19.500	19.500	30
2023-03-22	19.350	19.500	19.350	19.450	19.450	90
2023-03-21	19.350	19.350	19.350	19.350	19.350	10
2023-03-20	19.500	19.750	19.250	19.300	19.300	1,172
2023-03-17	19.000	19.450	18.900	19.450	19.450	1,297
2023-03-16	19.050	19.050	19.000	19.000	19.000	53
2023-03-15	19.350	19.350	18.850	19.100	19.100	1,301
2023-03-14	19.200	19.350	19.200	19.350	19.350	820
2023-03-13	19.500	19.500	19.100	19.400	19.400	474
2023-03-10	19.550	19.550	19.500	19.500	19.500	59
2023-03-09	19.500	19.600	19.500	19.600	19.600	109
2023-03-08	19.750	19.800	19.600	19.600	19.600	169
2023-03-07	19.400	19.800	19.200	19.800	19.800	676
2023-03-06	19.300	19.350	19.200	19.200	19.200	260
2023-03-03	18.700	19.400	18.700	19.300	19.300	1,156
2023-03-02	18.450	18.750	18.400	18.750	18.750	1,280
2023-03-01	18.750	18.750	18.200	18.400	18.400	724
2023-02-28	18.750	18.750	18.750	18.750	18.750	56
2023-02-27	18.700	18.750	18.350	18.750	18.750	757
2023-02-24	18.750	18.800	18.650	18.650	18.650	379
2023-02-23	18.750	18.850	18.750	18.750	18.750	46
2023-02-22	18.750	18.750	18.650	18.650	18.650	205
2023-02-21	18.800	19.050	18.700	18.850	18.850	1,623
2023-02-20	19.050	19.050	18.700	18.850	18.850	435
2023-02-17	18.850	19.050	18.550	19.050	19.050	1,305
2023-02-16	19.400	19.400	18.150	18.850	18.850	3,410
2023-02-15	19.250	19.500	19.250	19.350	19.350	294
2023-02-14	19.150	19.300	19.100	19.250	19.250	239
2023-02-13	19.350	19.400	19.100	19.100	19.100	756
2023-02-10	19.300	19.300	19.300	19.300	19.300	3
2023-02-09	19.650	19.750	19.000	19.300	19.300	2,281
2023-02-08	19.700	19.700	19.400	19.400	19.400	395
2023-02-07	19.900	19.900	19.700	19.700	19.700	497
2023-02-06	19.400	19.600	19.400	19.600	19.600	196
2023-02-03	19.500	19.500	19.400	19.400	19.400	32
2023-02-02	19.400	19.600	19.300	19.500	19.500	813
2023-02-01	18.950	19.600	18.900	19.450	19.450	779
2023-01-31	18.950	18.950	18.900	18.900	18.900	140
2023-01-30	19.100	19.100	18.700	19.000	19.000	379
2023-01-27	18.900	19.100	18.900	19.100	19.100	206
2023-01-26	19.050	19.050	18.900	19.050	19.050	137
2023-01-25	18.950	19.200	18.950	19.100	19.100	301
2023-01-24	18.800	19.000	18.750	18.900	18.900	721
2023-01-23	18.400	18.800	18.400	18.800	18.800	1,701
2023-01-20	18.200	18.500	18.200	18.400	18.400	871
2023-01-19	18.150	18.200	18.050	18.200	18.200	14,776
2023-01-18	18.050	18.100	18.000	18.050	18.050	2,305

← NewerPage 16 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.