Groupe Pizzorno Environnement SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 76.800 | 78.000 | 76.800 | 78.000 | 70.492 | 34 |
| 2024-09-04 | 76.600 | 78.000 | 76.600 | 76.600 | 69.226 | 37 |
| 2024-09-03 | 77.800 | 78.000 | 76.600 | 78.000 | 70.492 | 40 |
| 2024-09-02 | 77.600 | 78.200 | 76.600 | 78.200 | 70.672 | 339 |
| 2024-08-30 | 75.800 | 76.200 | 75.600 | 76.200 | 68.865 | 148 |
| 2024-08-29 | 75.800 | 75.800 | 74.600 | 75.800 | 68.503 | 1,262 |
| 2024-08-28 | 75.800 | 75.800 | 75.800 | 75.800 | 68.503 | 20 |
| 2024-08-27 | 75.800 | 75.800 | 74.600 | 75.800 | 68.503 | 99 |
| 2024-08-26 | 73.600 | 75.800 | 73.600 | 75.800 | 68.503 | 188 |
| 2024-08-23 | 74.800 | 75.000 | 74.400 | 74.400 | 67.238 | 257 |
| 2024-08-22 | 73.800 | 74.800 | 73.800 | 74.800 | 67.600 | 325 |
| 2024-08-21 | 75.000 | 75.000 | 74.000 | 74.200 | 67.057 | 484 |
| 2024-08-20 | 75.000 | 75.000 | 74.600 | 75.000 | 67.780 | 75 |
| 2024-08-19 | 75.400 | 76.800 | 75.400 | 75.400 | 68.142 | 255 |
| 2024-08-16 | 76.800 | 76.800 | 75.600 | 75.600 | 68.323 | 52 |
| 2024-08-15 | 77.000 | 77.000 | 77.000 | 77.000 | 69.588 | 26 |
| 2024-08-14 | 75.400 | 77.000 | 75.200 | 75.200 | 67.961 | 269 |
| 2024-08-13 | 75.400 | 75.400 | 75.400 | 75.400 | 68.142 | 62 |
| 2024-08-12 | 76.600 | 76.600 | 75.000 | 75.400 | 68.142 | 350 |
| 2024-08-09 | 75.200 | 76.400 | 75.200 | 76.400 | 69.046 | 32 |
| 2024-08-08 | 76.400 | 76.600 | 75.200 | 75.200 | 67.961 | 100 |
| 2024-08-07 | 74.400 | 76.600 | 74.400 | 76.400 | 69.046 | 460 |
| 2024-08-06 | 75.800 | 76.000 | 75.600 | 76.000 | 68.684 | 136 |
| 2024-08-05 | 76.600 | 78.000 | 76.200 | 76.200 | 68.865 | 553 |
| 2024-08-02 | 76.600 | 78.000 | 76.600 | 76.800 | 69.407 | 184 |
| 2024-08-01 | 77.000 | 77.600 | 76.800 | 76.800 | 69.407 | 47 |
| 2024-07-31 | 76.600 | 77.600 | 76.400 | 76.800 | 69.407 | 42 |
| 2024-07-30 | 77.800 | 77.800 | 76.400 | 76.400 | 69.046 | 60 |
| 2024-07-29 | 78.000 | 78.000 | 77.800 | 77.800 | 70.311 | 160 |
| 2024-07-26 | 76.400 | 77.600 | 76.400 | 76.400 | 69.046 | 61 |
| 2024-07-25 | 78.200 | 79.000 | 76.800 | 76.800 | 69.407 | 487 |
| 2024-07-24 | 78.600 | 79.000 | 78.400 | 79.000 | 71.395 | 94 |
| 2024-07-23 | 79.800 | 79.800 | 79.600 | 79.800 | 70.989 | 38 |
| 2024-07-22 | 79.800 | 79.800 | 78.800 | 79.800 | 70.989 | 62 |
| 2024-07-19 | 79.800 | 79.800 | 79.400 | 79.400 | 70.633 | 3 |
| 2024-07-18 | 78.200 | 79.400 | 78.200 | 79.400 | 70.633 | 157 |
| 2024-07-17 | 78.200 | 78.200 | 78.000 | 78.000 | 69.387 | 31 |
| 2024-07-16 | 75.800 | 77.200 | 75.800 | 77.200 | 68.676 | 363 |
| 2024-07-15 | 77.800 | 78.600 | 75.800 | 75.800 | 67.430 | 286 |
| 2024-07-12 | 77.200 | 77.400 | 77.200 | 77.400 | 68.854 | 14 |
| 2024-07-11 | 77.400 | 77.400 | 76.000 | 77.400 | 68.854 | 143 |
| 2024-07-10 | 76.000 | 77.200 | 75.800 | 77.200 | 68.676 | 45 |
| 2024-07-09 | 76.800 | 76.800 | 76.800 | 76.800 | 68.320 | 16 |
| 2024-07-08 | 76.200 | 77.600 | 76.200 | 76.800 | 68.320 | 223 |
| 2024-07-05 | 77.000 | 77.800 | 76.200 | 77.600 | 69.032 | 301 |
| 2024-07-04 | 75.400 | 77.000 | 75.400 | 77.000 | 68.498 | 245 |
| 2024-07-03 | 75.800 | 76.000 | 75.000 | 75.400 | 67.075 | 474 |
| 2024-07-02 | 73.600 | 76.400 | 73.600 | 76.000 | 67.608 | 209 |
| 2024-07-01 | 73.200 | 74.600 | 72.000 | 74.600 | 66.363 | 581 |
| 2024-06-28 | 71.600 | 73.000 | 71.600 | 73.000 | 64.940 | 299 |
| 2024-06-27 | 73.400 | 73.400 | 71.800 | 71.800 | 63.872 | 472 |
| 2024-06-26 | 72.000 | 73.200 | 72.000 | 72.000 | 64.050 | 141 |
| 2024-06-25 | 71.400 | 72.600 | 71.000 | 72.000 | 64.050 | 371 |
| 2024-06-24 | 71.000 | 74.200 | 71.000 | 71.200 | 63.338 | 435 |
| 2024-06-21 | 74.000 | 75.000 | 71.000 | 74.600 | 66.363 | 525 |
| 2024-06-20 | 73.600 | 74.800 | 73.000 | 73.600 | 65.473 | 70 |
| 2024-06-19 | 77.200 | 77.400 | 73.400 | 73.800 | 65.651 | 230 |
| 2024-06-18 | 71.800 | 73.400 | 71.200 | 72.800 | 64.762 | 621 |
| 2024-06-17 | 74.200 | 77.200 | 72.000 | 72.200 | 64.228 | 1,695 |
| 2024-06-14 | 79.000 | 81.000 | 75.000 | 77.400 | 68.854 | 3,478 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-18 | 3.7500 EUR |
| 2025-07-08 | 2.5000 EUR |
| 2024-07-24 | 1.2500 EUR |
| 2023-07-26 | 1.0000 EUR |
| 2022-07-01 | 1.0000 EUR |
| 2019-08-30 | 0.2500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.