Groupe Pizzorno Environnement SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	38.600	38.700	38.100	38.700	33.803	99
2023-01-12	38.500	38.500	37.900	38.500	33.629	16
2023-01-11	38.000	38.600	38.000	38.600	33.716	216
2023-01-10	38.000	38.600	38.000	38.600	33.716	46
2023-01-09	38.100	38.600	38.000	38.600	33.716	112
2023-01-06	38.300	38.300	38.000	38.000	33.192	21
2023-01-05	38.300	38.300	38.300	38.300	33.454	2
2023-01-04	38.600	38.600	37.500	38.600	33.716	408
2023-01-03	38.000	38.800	37.500	37.700	32.930	654
2023-01-02	38.800	38.800	38.800	38.800	33.891	86
2022-12-30	38.700	38.800	38.700	38.800	33.891	3
2022-12-29	38.500	38.800	38.500	38.800	33.891	92
2022-12-28	38.700	38.700	38.100	38.500	33.629	110
2022-12-27	39.500	39.500	37.700	39.000	34.065	1,167
2022-12-23	39.000	39.400	39.000	39.400	34.415	1,387
2022-12-22	36.400	36.400	36.000	36.000	31.445	15
2022-12-21	36.600	36.600	36.500	36.500	31.882	11
2022-12-20	36.600	36.600	36.100	36.600	31.969	45
2022-12-19	35.600	36.600	35.600	36.600	31.969	246
2022-12-16	35.100	35.600	35.100	35.600	31.095	3,342
2022-12-15	35.100	35.200	35.000	35.000	30.571	31
2022-12-14	35.200	35.200	35.000	35.200	30.746	44
2022-12-13	34.400	35.500	34.400	35.500	31.008	687
2022-12-12	34.400	34.800	34.400	34.600	30.222	66
2022-12-09	35.000	35.000	34.800	34.800	30.397	105
2022-12-08	34.500	34.800	34.400	34.800	30.397	61
2022-12-07	34.400	34.700	34.400	34.400	30.047	191
2022-12-06	34.300	34.400	34.300	34.400	30.047	9
2022-12-05	34.300	34.800	34.200	34.200	29.873	85
2022-12-02	34.400	35.000	34.300	35.000	30.571	298
2022-12-01	35.100	35.100	34.600	34.600	30.222	20
2022-11-30	35.400	35.400	34.500	35.200	30.746	182
2022-11-29	35.100	35.200	34.800	35.200	30.746	31
2022-11-28	35.100	35.200	34.200	35.200	30.746	141
2022-11-25	35.100	35.200	34.200	35.200	30.746	207
2022-11-24	35.200	35.200	35.200	35.200	30.746	38
2022-11-23	34.600	34.900	34.400	34.400	30.047	81
2022-11-22	36.000	36.000	33.000	34.600	30.222	1,757
2022-11-21	35.900	35.900	35.300	35.700	31.183	12
2022-11-18	35.900	35.900	35.200	35.900	31.358	12
2022-11-17	35.900	36.000	35.200	36.000	31.445	126
2022-11-16	35.900	36.000	35.300	36.000	31.445	42
2022-11-15	35.600	36.000	34.800	36.000	31.445	525
2022-11-14	35.000	35.600	34.600	35.600	31.095	649
2022-11-11	34.800	35.000	34.200	35.000	30.571	303
2022-11-10	34.700	34.800	34.700	34.800	30.397	42
2022-11-09	34.700	34.800	34.100	34.800	30.397	41
2022-11-08	34.300	34.800	34.300	34.800	30.397	169
2022-11-07	34.400	34.400	34.300	34.300	29.960	29
2022-11-04	34.100	34.600	33.600	34.600	30.222	210
2022-11-03	34.600	34.600	33.500	34.600	30.222	536
2022-11-02	34.400	34.600	33.600	34.600	30.222	304
2022-11-01	34.000	34.600	34.000	34.400	30.047	132
2022-10-31	34.000	34.000	34.000	34.000	29.698	1
2022-10-28	34.000	34.000	33.500	34.000	29.698	206
2022-10-27	33.900	34.000	33.500	34.000	29.698	206
2022-10-26	33.700	34.000	33.500	34.000	29.698	257
2022-10-25	33.800	33.800	33.800	33.800	29.523	1
2022-10-24	33.500	33.800	33.500	33.800	29.523	640
2022-10-21	33.600	33.800	33.500	33.800	29.523	311

← NewerPage 17 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.