Groupe Pizzorno Environnement SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	34.300	34.600	33.400	33.600	29.349	236
2022-10-19	34.000	34.400	33.400	34.100	29.785	481
2022-10-18	34.200	34.400	33.400	34.300	29.960	432
2022-10-17	34.200	34.200	33.600	34.200	29.873	128
2022-10-14	33.600	34.000	33.400	34.000	29.698	165
2022-10-13	33.700	33.700	33.700	33.700	29.436	107
2022-10-12	33.200	33.900	33.000	33.900	29.611	291
2022-10-11	33.300	34.000	32.300	33.800	29.523	382
2022-10-10	33.400	34.200	33.000	34.200	29.873	507
2022-10-07	32.800	34.800	32.800	33.100	28.912	1,559
2022-10-06	32.700	32.800	32.700	32.800	28.650	11
2022-10-05	32.700	32.700	32.700	32.700	28.562	1
2022-10-04	31.500	32.800	31.400	32.800	28.650	522
2022-10-03	31.000	32.100	31.000	31.400	27.427	280
2022-09-30	33.800	34.100	31.100	32.000	27.951	1,746
2022-09-29	33.900	34.100	33.800	33.800	29.523	17
2022-09-28	33.900	33.900	33.800	33.800	29.523	81
2022-09-27	34.500	34.500	33.800	33.900	29.611	11
2022-09-26	33.800	34.600	33.800	34.600	30.222	72
2022-09-23	35.500	35.500	33.400	33.400	29.174	402
2022-09-22	34.800	35.600	34.600	35.600	31.095	213
2022-09-21	35.900	35.900	35.200	35.200	30.746	239
2022-09-20	36.600	36.600	35.800	36.100	31.532	37
2022-09-19	36.000	36.700	35.800	36.700	32.056	152
2022-09-16	36.600	36.600	36.000	36.600	31.969	66
2022-09-15	36.600	36.700	36.000	36.700	32.056	403
2022-09-14	36.600	36.600	36.600	36.600	31.969	7
2022-09-13	36.600	36.600	35.900	36.600	31.969	27
2022-09-12	35.900	36.600	35.800	36.600	31.969	63
2022-09-09	36.500	36.500	35.800	35.800	31.270	107
2022-09-08	36.500	36.500	36.300	36.500	31.882	328
2022-09-07	35.200	36.500	35.200	36.400	31.794	912
2022-09-06	35.200	35.900	35.200	35.900	31.358	71
2022-09-05	35.200	35.900	34.900	35.900	31.358	459
2022-09-02	36.200	36.700	34.800	35.400	30.921	1,867
2022-09-01	37.300	37.800	36.600	36.600	31.969	530
2022-08-31	39.500	39.500	36.500	37.300	32.580	966
2022-08-30	39.500	39.600	38.800	39.600	34.589	161
2022-08-29	39.200	39.800	38.400	39.800	34.764	1,161
2022-08-26	40.100	40.100	39.200	39.200	34.240	121
2022-08-25	40.000	40.100	39.500	40.100	35.026	50
2022-08-24	39.300	40.000	39.300	40.000	34.939	33
2022-08-23	39.000	40.000	38.800	39.100	34.153	316
2022-08-22	39.200	40.000	39.200	39.700	34.677	244
2022-08-19	39.400	39.600	39.400	39.600	34.589	61
2022-08-18	39.500	39.600	39.400	39.400	34.415	219
2022-08-17	38.900	39.500	38.900	39.000	34.065	54
2022-08-16	38.900	39.600	38.800	38.800	33.891	79
2022-08-15	38.800	39.500	38.600	38.700	33.803	122
2022-08-12	39.700	39.700	38.700	39.500	34.502	266
2022-08-11	39.600	40.000	38.800	39.900	34.851	704
2022-08-10	39.600	40.300	39.600	39.600	34.589	273
2022-08-09	39.600	41.000	38.500	41.000	35.812	1,633
2022-08-08	40.300	40.300	40.100	40.200	35.113	290
2022-08-05	40.500	40.800	40.400	40.400	35.288	147
2022-08-04	41.900	41.900	39.600	40.300	35.201	2,277
2022-08-03	42.000	42.000	41.900	42.000	36.686	109
2022-08-02	42.600	42.600	41.400	42.000	36.686	244
2022-08-01	41.600	42.700	41.400	42.700	37.297	1,036
2022-07-29	42.400	42.600	41.500	41.600	36.336	671

← NewerPage 18 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.