Groupe Pizzorno Environnement SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	84.800	84.800	81.800	83.000	73.835	239
2024-06-12	84.000	84.200	81.600	82.800	73.657	328
2024-06-11	86.000	87.400	83.600	85.000	75.615	978
2024-06-10	83.200	91.600	82.000	90.000	80.062	1,926
2024-06-07	84.000	87.000	83.800	85.600	76.148	174
2024-06-06	87.400	87.400	83.800	85.000	75.615	551
2024-06-05	86.800	86.800	84.800	84.800	75.437	3,713
2024-06-04	83.000	85.000	83.000	84.800	75.437	427
2024-06-03	80.800	85.600	80.200	85.600	76.148	1,457
2024-05-31	78.600	80.800	78.400	79.600	70.811	416
2024-05-30	78.800	79.000	78.000	78.800	70.099	334
2024-05-29	78.000	79.000	77.000	78.800	70.099	563
2024-05-28	77.000	77.000	76.000	77.000	68.498	477
2024-05-27	74.400	79.800	74.400	77.000	68.498	2,376
2024-05-24	74.400	74.600	74.200	74.200	66.007	123
2024-05-23	71.400	75.000	71.400	74.400	66.185	1,357
2024-05-22	73.200	73.200	71.000	72.400	64.406	1,345
2024-05-21	73.400	73.400	73.400	73.400	65.295	59
2024-05-20	74.800	74.800	74.000	74.000	65.829	92
2024-05-17	74.800	75.400	74.600	74.600	66.363	139
2024-05-16	72.600	75.000	72.000	75.000	66.719	249
2024-05-15	74.800	74.800	72.600	72.600	64.584	24
2024-05-14	74.600	74.800	74.600	74.800	66.541	76
2024-05-13	74.800	74.800	71.400	74.600	66.363	119
2024-05-10	74.600	74.600	70.400	74.200	66.007	315
2024-05-09	74.400	74.400	70.800	70.800	62.982	418
2024-05-08	74.600	74.600	70.600	73.000	64.940	651
2024-05-07	70.000	73.000	68.400	69.200	61.559	416
2024-05-06	74.000	74.000	69.000	72.400	64.406	980
2024-05-03	70.200	72.000	70.000	72.000	64.050	44
2024-05-02	74.000	74.000	67.600	70.000	62.271	193
2024-04-30	71.200	71.200	69.200	69.200	61.559	25
2024-04-29	71.400	71.400	69.000	71.400	63.516	731
2024-04-26	70.800	71.400	70.000	70.000	62.271	30
2024-04-25	70.800	71.400	70.600	70.600	62.805	143
2024-04-24	71.400	71.400	71.400	71.400	63.516	49
2024-04-23	70.800	71.400	70.800	71.200	63.338	107
2024-04-22	71.200	71.200	70.800	71.000	63.160	255
2024-04-19	69.200	69.600	65.800	69.000	61.381	121
2024-04-18	69.000	69.800	66.400	69.200	61.559	162
2024-04-17	66.000	69.800	63.200	69.800	62.093	816
2024-04-16	65.000	66.400	63.200	66.400	59.068	372
2024-04-15	69.800	69.800	66.200	66.200	58.890	328
2024-04-12	71.400	71.400	68.200	69.600	61.915	166
2024-04-11	71.400	71.400	66.800	68.000	60.492	172
2024-04-10	71.000	73.600	67.200	67.600	60.136	2,089
2024-04-09	74.200	74.600	70.400	71.000	63.160	770
2024-04-08	74.400	74.800	71.000	74.200	66.007	687
2024-04-05	74.000	75.000	72.200	72.400	64.406	1,747
2024-04-04	74.000	74.000	70.800	72.400	64.406	309
2024-04-03	73.600	73.800	72.000	73.600	65.473	1,069
2024-04-02	73.600	73.800	70.000	73.000	64.940	1,415
2024-03-28	70.600	70.600	67.000	69.400	61.737	230
2024-03-27	67.600	71.000	66.800	68.600	61.025	941
2024-03-26	63.000	67.200	62.400	66.000	58.712	911
2024-03-25	61.400	61.600	59.200	61.600	54.798	323
2024-03-22	58.400	62.200	58.200	61.000	54.265	814
2024-03-21	60.200	60.400	58.800	58.800	52.308	589
2024-03-20	59.400	61.000	59.400	60.600	53.909	468
2024-03-19	65.200	65.200	59.600	60.600	53.909	1,750

← NewerPage 11 of 22 · 1,281 trading daysOlder →

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.