Ramsay Generale De Sante historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	18.200	18.200	18.000	18.100	18.100	11,715
2023-01-16	18.200	18.200	17.950	18.000	18.000	13,273
2023-01-13	18.250	18.250	18.200	18.250	18.250	10
2023-01-12	18.250	18.300	18.250	18.300	18.300	334
2023-01-11	18.300	18.300	18.150	18.300	18.300	126
2023-01-10	18.350	18.350	18.350	18.350	18.350	130
2023-01-09	18.150	18.300	18.150	18.300	18.300	351
2023-01-06	18.300	18.350	18.250	18.300	18.300	233
2023-01-05	18.250	18.350	18.250	18.350	18.350	280
2023-01-04	18.150	18.150	18.150	18.150	18.150	11
2023-01-03	18.500	18.550	18.100	18.250	18.250	705
2023-01-02	18.200	18.550	18.100	18.550	18.550	1,483
2022-12-30	18.000	18.300	17.900	18.300	18.300	569
2022-12-29	17.900	18.000	17.900	18.000	18.000	168
2022-12-28	18.100	18.200	18.000	18.000	18.000	320
2022-12-27	18.050	18.150	18.050	18.150	18.150	6
2022-12-23	18.000	18.100	17.950	18.000	18.000	2,305
2022-12-22	18.050	18.050	17.900	18.000	18.000	2,719
2022-12-21	18.050	18.100	18.050	18.100	18.100	53
2022-12-20	18.000	18.050	18.000	18.050	18.050	6
2022-12-19	18.150	18.150	17.900	18.100	18.100	552
2022-12-16	18.350	18.400	18.050	18.200	18.200	456
2022-12-15	18.350	18.350	18.300	18.300	18.300	90
2022-12-14	18.300	18.400	18.300	18.400	18.400	704
2022-12-13	18.200	18.300	18.000	18.300	18.300	1,706
2022-12-12	19.200	19.200	17.350	18.000	18.000	17,385
2022-12-09	19.500	19.500	19.000	19.200	19.200	833
2022-12-08	19.500	19.500	19.400	19.400	19.400	45
2022-12-07	20.100	20.100	19.300	19.500	19.500	1,036
2022-12-06	20.100	20.100	20.000	20.000	20.000	58
2022-12-05	20.100	20.100	20.000	20.100	20.100	275
2022-12-02	20.300	20.300	19.300	20.100	20.100	1,848
2022-12-01	20.100	20.300	20.000	20.300	20.300	190
2022-11-30	20.000	20.100	20.000	20.100	20.100	460
2022-11-29	20.100	20.200	20.100	20.200	20.200	117
2022-11-28	20.300	20.300	20.100	20.100	20.100	216
2022-11-25	20.400	20.400	20.200	20.300	20.300	850
2022-11-24	20.200	20.800	20.200	20.800	20.800	406
2022-11-23	19.400	20.300	19.400	20.300	20.300	470
2022-11-22	19.350	19.400	19.350	19.400	19.400	21
2022-11-21	19.700	19.700	19.300	19.400	19.400	504
2022-11-18	19.850	19.850	19.800	19.850	19.850	66
2022-11-17	19.550	19.900	19.550	19.900	19.900	650
2022-11-16	19.700	19.700	19.300	19.600	19.600	479
2022-11-15	19.800	19.800	19.600	19.800	19.800	303
2022-11-14	19.250	19.800	18.900	19.800	19.800	1,316
2022-11-11	18.900	19.250	18.800	19.250	19.250	719
2022-11-10	18.900	18.900	18.900	18.900	18.900	1
2022-11-09	18.850	18.950	18.850	18.950	18.950	1,124
2022-11-08	18.650	18.950	18.650	18.900	18.900	4,579
2022-11-07	18.100	18.700	18.100	18.700	18.700	11,286
2022-11-04	18.800	18.800	18.000	18.500	18.500	1,536
2022-11-03	19.150	19.150	18.300	18.800	18.800	1,255
2022-11-02	19.400	19.400	18.900	19.100	19.100	582
2022-11-01	19.350	19.350	19.350	19.350	19.350	1
2022-10-31	19.200	19.400	19.200	19.400	19.400	66
2022-10-28	19.200	19.300	18.900	19.200	19.200	647
2022-10-27	19.400	19.400	19.150	19.200	19.200	215
2022-10-26	19.100	19.400	19.000	19.400	19.400	478
2022-10-25	19.150	19.200	19.100	19.100	19.100	59

← NewerPage 17 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.