Groupe Pizzorno Environnement SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	49.300	49.300	49.200	49.200	42.975	282
2023-07-04	49.900	49.900	49.300	49.300	43.062	76
2023-07-03	49.200	49.900	49.200	49.900	43.586	462
2023-06-30	49.900	49.900	49.200	49.800	43.499	86
2023-06-29	50.200	50.200	50.200	50.200	43.848	53
2023-06-28	50.600	50.600	50.600	50.600	44.197	12
2023-06-27	51.000	51.200	50.200	50.200	43.848	318
2023-06-26	51.800	51.800	51.200	51.200	44.722	84
2023-06-23	57.200	57.400	51.600	52.000	45.420	1,678
2023-06-22	57.600	57.600	56.400	57.400	50.137	107
2023-06-21	56.400	57.400	56.400	57.400	50.137	107
2023-06-20	58.200	58.200	56.800	56.800	49.613	252
2023-06-19	57.800	58.600	57.000	58.400	51.011	304
2023-06-16	58.000	58.200	57.000	57.000	49.788	176
2023-06-15	57.800	58.600	56.600	58.400	51.011	545
2023-06-14	57.000	57.800	56.800	57.400	50.137	78
2023-06-13	58.000	58.000	56.800	56.800	49.613	156
2023-06-12	56.800	57.800	56.600	57.800	50.486	392
2023-06-09	56.800	57.400	56.600	57.400	50.137	182
2023-06-08	56.800	57.400	56.400	57.400	50.137	61
2023-06-07	57.400	57.400	56.400	57.400	50.137	253
2023-06-06	57.600	57.600	57.000	57.400	50.137	136
2023-06-05	57.400	57.800	56.200	57.600	50.312	698
2023-06-02	55.000	57.600	54.800	57.600	50.312	613
2023-06-01	54.400	55.000	54.400	54.400	47.517	263
2023-05-31	53.400	55.000	53.400	55.000	48.041	528
2023-05-30	52.800	53.800	52.800	53.800	46.993	380
2023-05-29	52.800	54.000	52.800	54.000	47.167	246
2023-05-26	52.200	53.600	51.600	53.600	46.818	671
2023-05-25	50.400	53.200	50.400	53.200	46.468	2,323
2023-05-24	48.400	50.400	48.100	50.400	44.023	920
2023-05-23	48.400	48.500	48.100	48.500	42.363	91
2023-05-22	48.100	48.500	48.100	48.500	42.363	17
2023-05-19	46.900	48.500	46.900	48.500	42.363	386
2023-05-18	47.900	48.000	46.900	46.900	40.966	150
2023-05-17	46.600	48.100	46.600	48.100	42.014	920
2023-05-16	47.600	48.000	46.600	47.900	41.839	333
2023-05-15	44.100	47.900	44.100	47.900	41.839	1,234
2023-05-12	43.400	44.200	43.400	44.200	38.607	365
2023-05-11	43.400	43.500	42.700	43.500	37.996	104
2023-05-10	43.600	43.600	43.000	43.400	37.909	41
2023-05-09	44.100	44.100	43.600	43.600	38.083	3
2023-05-08	44.200	44.200	44.200	44.200	38.607	13
2023-05-05	43.600	44.100	43.500	44.100	38.520	103
2023-05-04	43.200	43.900	43.200	43.900	38.345	1,311
2023-05-03	43.700	43.700	43.200	43.200	37.734	429
2023-05-02	42.700	42.900	42.700	42.900	37.472	185
2023-04-28	42.200	43.000	42.100	43.000	37.559	407
2023-04-27	42.400	42.800	42.400	42.600	37.210	209
2023-04-26	41.700	42.700	41.700	42.300	36.948	516
2023-04-25	41.600	42.400	41.600	42.400	37.035	242
2023-04-24	41.300	41.900	41.000	41.700	36.424	1,405
2023-04-21	43.600	43.600	41.400	41.900	36.598	1,586
2023-04-20	44.900	44.900	44.400	44.400	38.782	299
2023-04-19	46.300	46.300	44.800	44.900	39.219	308
2023-04-18	46.500	46.500	45.200	46.500	40.616	140
2023-04-17	46.800	46.800	45.600	46.500	40.616	654
2023-04-14	47.000	47.000	47.000	47.000	41.053	55
2023-04-13	47.700	47.700	47.000	47.000	41.053	24
2023-04-12	48.000	48.000	48.000	48.000	41.926	8

← NewerPage 15 of 22 · 1,284 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.