Groupe Pizzorno Environnement SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	73.800	73.800	63.600	64.600	57.467	1,368
2024-03-15	71.000	73.600	69.800	70.000	62.271	78
2024-03-14	73.000	73.000	70.200	71.000	63.160	660
2024-03-13	73.600	73.600	70.200	73.400	65.295	128
2024-03-12	73.800	73.800	69.600	73.400	65.295	506
2024-03-11	68.400	75.000	68.400	74.000	65.829	880
2024-03-08	64.000	68.000	64.000	68.000	60.492	270
2024-03-07	63.800	65.200	62.600	64.800	57.645	518
2024-03-06	61.800	63.800	61.800	63.800	56.755	227
2024-03-05	63.400	63.400	61.200	61.800	54.976	114
2024-03-04	63.000	63.000	61.400	61.400	54.620	292
2024-03-01	63.800	63.800	61.600	63.000	56.044	220
2024-02-29	64.000	64.600	61.200	61.400	54.620	226
2024-02-28	65.200	65.400	63.400	63.600	56.577	1,347
2024-02-27	58.400	62.000	58.400	62.000	55.154	651
2024-02-26	58.800	59.800	58.800	59.400	52.841	86
2024-02-23	58.200	59.600	58.200	59.600	53.019	2,303
2024-02-22	58.000	58.800	57.800	57.800	51.418	73
2024-02-21	58.400	58.400	57.400	57.400	51.062	151
2024-02-20	58.400	58.400	57.200	58.400	51.952	548
2024-02-19	57.600	58.400	57.200	58.400	51.952	259
2024-02-16	57.800	57.800	57.000	57.600	51.240	266
2024-02-15	57.000	57.800	56.800	57.800	51.418	212
2024-02-14	56.800	57.800	56.800	57.000	50.706	231
2024-02-13	58.400	58.400	57.000	57.000	50.706	194
2024-02-12	56.800	59.000	56.800	58.400	51.952	684
2024-02-09	58.200	58.200	56.000	56.800	50.528	1,357
2024-02-08	58.200	58.400	58.200	58.400	51.952	59
2024-02-07	58.800	58.800	58.200	58.200	51.774	209
2024-02-06	59.000	59.000	58.200	59.000	52.485	169
2024-02-05	59.000	59.000	58.400	59.000	52.485	133
2024-02-02	58.800	58.800	58.400	58.800	52.308	24
2024-02-01	59.600	59.600	58.400	58.800	52.308	240
2024-01-31	60.200	60.200	58.400	59.600	53.019	339
2024-01-30	61.400	61.400	59.600	61.000	54.265	222
2024-01-29	60.400	61.800	60.400	61.400	54.620	122
2024-01-26	62.000	62.400	60.400	60.400	53.731	202
2024-01-25	61.200	62.000	61.000	62.000	55.154	719
2024-01-24	60.400	62.000	60.400	62.000	55.154	2,856
2024-01-23	60.800	60.800	60.400	60.800	54.087	825
2024-01-22	60.200	60.800	59.800	60.600	53.909	614
2024-01-19	59.800	60.200	59.800	60.000	53.375	1,122
2024-01-18	60.800	60.800	58.200	59.400	52.841	989
2024-01-17	58.600	62.000	57.400	62.000	55.154	1,068
2024-01-16	58.800	58.800	58.400	58.600	52.130	378
2024-01-15	56.800	58.000	56.800	57.000	50.706	445
2024-01-12	56.600	57.400	56.600	57.400	51.062	535
2024-01-11	56.000	56.600	55.600	56.600	50.350	264
2024-01-10	53.800	56.000	53.800	55.600	49.461	640
2024-01-09	53.200	53.400	52.400	53.400	47.504	498
2024-01-08	53.400	53.400	53.000	53.000	47.148	43
2024-01-05	53.400	53.400	53.200	53.200	47.326	22
2024-01-04	51.800	53.400	51.800	53.400	47.504	467
2024-01-03	52.600	52.800	51.800	52.800	46.970	41
2024-01-02	52.000	52.600	52.000	52.600	46.792	89
2023-12-29	52.800	53.000	51.000	52.000	46.258	661
2023-12-28	52.200	52.800	52.000	52.800	46.970	414
2023-12-27	53.000	53.000	51.200	51.200	45.547	573
2023-12-22	52.600	52.600	52.600	52.600	46.792	88
2023-12-21	52.600	52.800	52.400	52.600	46.792	1,358

← NewerPage 12 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.