Ramsay Generale De Sante historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 19.000 | 19.200 | 19.000 | 19.200 | 19.200 | 381 |
| 2022-10-21 | 19.050 | 19.050 | 19.000 | 19.000 | 19.000 | 43 |
| 2022-10-20 | 19.050 | 19.050 | 19.000 | 19.000 | 19.000 | 7 |
| 2022-10-19 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 119 |
| 2022-10-18 | 19.100 | 19.200 | 18.900 | 19.100 | 19.100 | 7,092 |
| 2022-10-17 | 19.200 | 19.200 | 19.100 | 19.100 | 19.100 | 51 |
| 2022-10-14 | 19.300 | 19.550 | 19.150 | 19.200 | 19.200 | 522 |
| 2022-10-13 | 18.950 | 19.100 | 18.900 | 19.100 | 19.100 | 41 |
| 2022-10-12 | 19.000 | 19.050 | 18.800 | 18.900 | 18.900 | 191 |
| 2022-10-11 | 19.000 | 19.600 | 19.000 | 19.600 | 19.600 | 427 |
| 2022-10-10 | 18.800 | 19.000 | 18.550 | 19.000 | 19.000 | 429 |
| 2022-10-07 | 19.750 | 19.750 | 18.800 | 18.800 | 18.800 | 183 |
| 2022-10-06 | 19.750 | 19.750 | 19.750 | 19.750 | 19.750 | 1 |
| 2022-10-05 | 19.800 | 19.800 | 19.800 | 19.800 | 19.800 | 13 |
| 2022-10-04 | 19.800 | 19.900 | 19.200 | 19.800 | 19.800 | 1,330 |
| 2022-10-03 | 20.000 | 20.000 | 19.800 | 19.800 | 19.800 | 497 |
| 2022-09-30 | 20.400 | 20.400 | 19.700 | 20.400 | 20.400 | 805 |
| 2022-09-29 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 6 |
| 2022-09-28 | 20.400 | 20.600 | 20.000 | 20.600 | 20.600 | 134 |
| 2022-09-27 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 1 |
| 2022-09-26 | 20.500 | 20.500 | 20.100 | 20.400 | 20.400 | 63 |
| 2022-09-23 | 20.700 | 20.700 | 20.200 | 20.500 | 20.500 | 757 |
| 2022-09-22 | 20.600 | 20.800 | 20.000 | 20.800 | 20.800 | 1,060 |
| 2022-09-21 | 20.700 | 20.800 | 20.600 | 20.600 | 20.600 | 41 |
| 2022-09-20 | 20.500 | 20.800 | 20.400 | 20.700 | 20.700 | 806 |
| 2022-09-19 | 20.900 | 20.900 | 20.400 | 20.900 | 20.900 | 504 |
| 2022-09-16 | 21.200 | 21.200 | 20.800 | 20.800 | 20.800 | 1,047 |
| 2022-09-15 | 21.200 | 21.200 | 21.200 | 21.200 | 21.200 | 1 |
| 2022-09-14 | 21.200 | 21.300 | 21.200 | 21.200 | 21.200 | 125 |
| 2022-09-13 | 21.400 | 21.500 | 20.800 | 21.300 | 21.300 | 4,352 |
| 2022-09-12 | 22.100 | 22.400 | 21.700 | 21.800 | 21.800 | 1,089 |
| 2022-09-09 | 22.500 | 22.500 | 22.100 | 22.100 | 22.100 | 397 |
| 2022-09-08 | 22.700 | 22.700 | 22.500 | 22.500 | 22.500 | 127 |
| 2022-09-07 | 22.700 | 22.700 | 22.100 | 22.700 | 22.700 | 1,334 |
| 2022-09-06 | 22.800 | 22.900 | 22.100 | 22.900 | 22.900 | 1,823 |
| 2022-09-05 | 22.000 | 22.800 | 21.700 | 22.800 | 22.800 | 613 |
| 2022-09-02 | 22.500 | 22.500 | 21.900 | 21.900 | 21.900 | 1,258 |
| 2022-09-01 | 22.800 | 23.100 | 22.400 | 22.400 | 22.400 | 1,295 |
| 2022-08-31 | 22.500 | 22.900 | 22.000 | 22.900 | 22.900 | 1,579 |
| 2022-08-30 | 22.400 | 22.500 | 22.000 | 22.000 | 22.000 | 939 |
| 2022-08-29 | 22.200 | 22.500 | 21.800 | 22.500 | 22.500 | 1,152 |
| 2022-08-26 | 21.500 | 22.500 | 21.500 | 21.800 | 21.800 | 1,775 |
| 2022-08-25 | 21.000 | 21.400 | 20.800 | 21.200 | 21.200 | 784 |
| 2022-08-24 | 21.000 | 21.000 | 20.600 | 20.900 | 20.900 | 1,792 |
| 2022-08-23 | 21.000 | 21.000 | 20.900 | 20.900 | 20.900 | 39 |
| 2022-08-22 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 1 |
| 2022-08-19 | 21.000 | 21.300 | 20.800 | 21.000 | 21.000 | 139 |
| 2022-08-18 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 3 |
| 2022-08-17 | 20.800 | 21.100 | 20.800 | 20.800 | 20.800 | 761 |
| 2022-08-16 | 20.800 | 21.000 | 20.800 | 20.900 | 20.900 | 397 |
| 2022-08-15 | 20.800 | 20.900 | 20.800 | 20.800 | 20.800 | 5 |
| 2022-08-12 | 20.900 | 20.900 | 20.800 | 20.800 | 20.800 | 56 |
| 2022-08-11 | 20.400 | 20.800 | 20.400 | 20.800 | 20.800 | 924 |
| 2022-08-10 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 1 |
| 2022-08-09 | 20.900 | 21.000 | 20.600 | 20.600 | 20.600 | 870 |
| 2022-08-08 | 21.300 | 21.300 | 20.900 | 20.900 | 20.900 | 724 |
| 2022-08-05 | 21.400 | 21.400 | 21.300 | 21.400 | 21.400 | 342 |
| 2022-08-04 | 21.400 | 21.500 | 21.000 | 21.500 | 21.500 | 58 |
| 2022-08-03 | 21.400 | 21.400 | 21.000 | 21.400 | 21.400 | 422 |
| 2022-08-02 | 21.500 | 21.500 | 21.400 | 21.400 | 21.400 | 102 |
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.