Groupe Pizzorno Environnement SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	53.200	53.600	52.600	53.600	47.682	261
2023-09-26	54.600	54.600	52.000	54.600	48.571	1,647
2023-09-25	57.000	57.000	54.400	56.200	49.995	776
2023-09-22	58.200	58.200	57.200	57.800	51.418	161
2023-09-21	58.600	59.400	58.000	58.400	51.952	401
2023-09-20	59.400	59.400	58.400	58.400	51.952	197
2023-09-19	60.000	60.000	58.600	59.400	52.841	291
2023-09-18	59.800	59.800	58.600	59.600	53.019	56
2023-09-15	60.000	60.000	59.200	60.000	53.375	149
2023-09-14	59.800	59.800	59.800	59.800	53.197	55
2023-09-13	60.800	60.800	59.600	60.000	53.375	220
2023-09-12	59.800	61.000	59.800	60.800	54.087	465
2023-09-11	59.600	60.400	59.200	60.400	53.731	56
2023-09-08	60.600	60.600	59.600	59.600	53.019	224
2023-09-07	59.600	60.600	59.600	60.600	53.909	8
2023-09-06	60.600	61.000	59.600	59.600	53.019	200
2023-09-05	59.800	60.600	59.000	60.600	53.909	662
2023-09-04	59.200	60.000	58.600	60.000	53.375	476
2023-09-01	59.600	59.800	59.000	59.000	52.485	81
2023-08-31	59.600	59.800	59.400	59.400	52.841	51
2023-08-30	59.600	59.800	59.400	59.800	53.197	54
2023-08-29	59.400	59.800	59.400	59.600	53.019	86
2023-08-28	59.000	59.800	59.000	59.400	52.841	376
2023-08-25	58.400	59.000	58.400	59.000	52.485	18
2023-08-24	58.800	58.800	58.000	58.600	52.130	82
2023-08-23	58.800	59.000	58.000	59.000	52.485	132
2023-08-22	58.800	59.000	58.800	59.000	52.485	2
2023-08-21	58.800	59.000	58.000	59.000	52.485	131
2023-08-18	59.000	59.000	57.800	58.800	52.308	272
2023-08-17	58.000	58.800	58.000	58.800	52.308	76
2023-08-16	58.800	59.000	58.000	59.000	52.485	180
2023-08-15	58.600	59.000	58.600	59.000	52.485	181
2023-08-14	58.400	58.800	58.400	58.600	52.130	86
2023-08-11	59.000	59.000	58.200	59.000	52.485	157
2023-08-10	57.400	59.000	57.200	59.000	52.485	352
2023-08-09	56.400	58.000	56.400	58.000	51.596	456
2023-08-08	57.200	57.200	57.200	57.200	50.884	547
2023-08-07	55.000	56.800	55.000	56.800	50.528	535
2023-08-04	54.800	55.000	54.000	54.800	48.749	121
2023-08-03	54.600	54.800	53.600	54.800	48.749	561
2023-08-02	54.000	55.000	54.000	54.600	48.571	17
2023-08-01	54.800	54.800	53.800	53.800	47.860	31
2023-07-31	54.000	55.000	54.000	55.000	48.927	14
2023-07-28	54.000	55.000	54.000	55.000	48.927	132
2023-07-27	54.800	55.000	54.000	54.000	48.038	7
2023-07-26	54.200	55.000	53.600	55.000	48.927	271
2023-07-25	54.000	55.200	54.000	55.200	48.215	54
2023-07-24	54.000	55.000	54.000	55.000	48.041	9
2023-07-21	55.000	55.000	54.000	54.000	47.167	53
2023-07-20	55.200	55.200	54.000	55.200	48.215	96
2023-07-19	54.000	55.200	54.000	55.000	48.041	68
2023-07-18	54.200	55.200	54.000	55.200	48.215	52
2023-07-17	55.200	55.200	54.000	54.000	47.167	328
2023-07-14	55.200	55.200	55.200	55.200	48.215	9
2023-07-13	53.800	54.800	53.800	54.800	47.866	369
2023-07-12	52.200	53.800	52.200	53.800	46.993	115
2023-07-11	51.800	52.200	51.800	52.000	45.420	81
2023-07-10	51.800	51.800	51.800	51.800	45.246	52
2023-07-07	49.800	52.800	49.800	52.800	46.119	1,032
2023-07-06	49.000	49.800	49.000	49.800	43.499	116

← NewerPage 14 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.