Groupe Pizzorno Environnement SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	51.800	52.800	51.600	52.800	46.970	328
2023-12-19	53.000	53.000	52.000	52.600	46.792	92
2023-12-18	52.800	53.000	52.800	53.000	47.148	148
2023-12-15	51.200	52.800	51.000	52.800	46.970	971
2023-12-14	52.000	53.000	51.800	51.800	46.080	1,319
2023-12-13	52.600	53.200	52.000	52.000	46.258	231
2023-12-12	53.000	53.200	52.000	53.200	47.326	42
2023-12-11	53.000	53.000	52.200	53.000	47.148	520
2023-12-08	52.400	53.200	52.200	53.200	47.326	42
2023-12-07	53.800	53.800	52.000	52.000	46.258	558
2023-12-06	53.400	54.200	52.400	54.000	48.038	549
2023-12-05	54.200	54.200	53.400	53.400	47.504	223
2023-12-04	54.800	54.800	54.000	54.000	48.038	165
2023-12-01	53.800	54.800	53.800	54.800	48.749	212
2023-11-30	55.000	55.000	53.800	54.800	48.749	33
2023-11-29	55.000	55.000	53.800	55.000	48.927	152
2023-11-28	55.000	55.000	54.800	54.800	48.749	156
2023-11-27	54.800	55.200	53.800	55.200	49.105	359
2023-11-24	54.600	55.000	54.600	55.000	48.927	291
2023-11-23	54.400	54.600	54.400	54.600	48.571	25
2023-11-22	54.600	54.600	53.600	54.400	48.393	167
2023-11-21	54.400	54.600	53.800	54.600	48.571	129
2023-11-20	54.000	54.400	54.000	54.400	48.393	254
2023-11-17	53.400	53.400	52.000	53.400	47.504	587
2023-11-16	52.800	53.400	52.000	53.400	47.504	715
2023-11-15	53.000	53.200	50.600	53.200	47.326	1,133
2023-11-14	53.000	53.000	52.200	53.000	47.148	12
2023-11-13	52.800	53.000	52.400	53.000	47.148	31
2023-11-10	52.800	53.400	52.800	53.400	47.504	2
2023-11-09	53.200	53.400	52.600	52.600	46.792	62
2023-11-08	53.800	53.800	53.800	53.800	47.860	347
2023-11-07	53.800	53.800	53.800	53.800	47.860	19
2023-11-06	53.600	53.800	53.600	53.800	47.860	54
2023-11-03	53.600	53.600	53.000	53.600	47.682	41
2023-11-02	51.200	53.600	51.200	53.600	47.682	960
2023-11-01	50.800	51.400	50.800	51.400	45.725	25
2023-10-31	51.000	51.400	51.000	51.400	45.725	166
2023-10-30	50.000	51.000	50.000	51.000	45.369	130
2023-10-27	50.800	50.800	50.200	50.200	44.657	218
2023-10-26	51.600	51.600	50.200	51.000	45.369	352
2023-10-25	52.000	52.400	52.000	52.400	46.614	22
2023-10-24	53.000	53.000	52.000	52.400	46.614	216
2023-10-23	53.000	53.600	52.600	53.400	47.504	300
2023-10-20	53.800	53.800	53.200	53.200	47.326	510
2023-10-19	55.000	55.000	53.800	53.800	47.860	123
2023-10-18	54.800	54.800	53.800	54.800	48.749	74
2023-10-17	54.000	54.800	54.000	54.800	48.749	72
2023-10-16	55.000	55.000	54.200	54.200	48.215	20
2023-10-13	55.000	55.000	55.000	55.000	48.927	22
2023-10-12	55.200	55.200	54.200	55.200	49.105	72
2023-10-11	54.600	55.200	54.200	55.200	49.105	64
2023-10-10	55.200	55.400	54.600	54.600	48.571	21
2023-10-09	55.200	56.000	55.000	55.400	49.283	294
2023-10-06	56.000	56.000	56.000	56.000	49.817	226
2023-10-05	55.600	56.000	55.600	56.000	49.817	333
2023-10-04	53.200	55.800	53.200	55.600	49.461	767
2023-10-03	54.400	54.400	53.400	53.400	47.504	53
2023-10-02	54.400	54.400	53.600	54.400	48.393	14
2023-09-29	52.800	54.000	52.800	54.000	48.038	46
2023-09-28	53.800	53.800	52.600	53.000	47.148	234

← NewerPage 13 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.