Groupe Pizzorno Environnement SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	42.200	42.900	42.200	42.800	36.623	95
2022-05-04	42.400	42.900	42.200	42.200	36.110	237
2022-05-03	42.400	42.500	42.400	42.500	36.366	16
2022-05-02	42.900	43.000	42.200	42.500	36.366	719
2022-04-29	42.500	42.900	42.200	42.900	36.709	359
2022-04-28	42.500	43.000	42.000	42.800	36.623	1,220
2022-04-27	41.600	42.300	41.400	41.400	35.425	327
2022-04-26	42.100	42.100	41.300	42.100	36.024	175
2022-04-25	41.800	42.100	41.400	42.100	36.024	303
2022-04-22	42.500	42.500	41.800	41.800	35.767	83
2022-04-21	42.300	42.400	42.000	42.400	36.281	14
2022-04-20	41.000	42.400	41.000	42.400	36.281	529
2022-04-19	42.000	42.000	41.200	41.200	35.254	142
2022-04-14	42.000	42.000	40.800	41.800	35.767	186
2022-04-13	42.100	42.100	40.800	41.100	35.168	491
2022-04-12	41.800	42.400	40.900	42.400	36.281	900
2022-04-11	41.000	41.600	40.900	41.600	35.596	650
2022-04-08	40.700	41.000	40.600	40.600	34.741	87
2022-04-07	41.000	41.100	40.600	41.100	35.168	232
2022-04-06	40.500	42.000	40.500	41.100	35.168	901
2022-04-05	41.500	41.500	40.600	41.000	35.083	374
2022-04-04	40.200	41.500	39.000	41.500	35.511	1,190
2022-04-01	39.200	39.400	38.800	39.400	33.714	348
2022-03-31	38.400	39.200	38.200	39.200	33.543	2,274
2022-03-30	37.800	39.400	37.800	39.200	33.543	1,807
2022-03-29	36.600	37.600	36.600	37.600	32.174	1,574
2022-03-28	36.400	36.800	36.200	36.800	31.489	126
2022-03-25	36.800	36.800	36.800	36.800	31.489	111
2022-03-24	36.800	36.800	36.000	36.800	31.489	57
2022-03-23	36.600	36.800	36.000	36.800	31.489	437
2022-03-22	36.600	36.800	36.000	36.800	31.489	287
2022-03-21	36.800	37.000	36.800	37.000	31.660	324
2022-03-18	36.400	36.600	36.000	36.600	31.318	18
2022-03-17	35.800	36.400	35.800	36.400	31.147	362
2022-03-16	35.400	35.800	35.400	35.800	30.633	150
2022-03-15	34.800	35.400	34.600	35.400	30.291	146
2022-03-14	35.600	35.600	35.000	35.000	29.949	959
2022-03-11	34.600	35.600	34.600	35.600	30.462	433
2022-03-10	33.400	34.600	33.400	34.600	29.606	260
2022-03-09	33.000	33.800	32.400	32.600	27.895	676
2022-03-08	32.600	33.200	32.400	32.400	27.724	560
2022-03-07	33.400	33.400	30.600	31.600	27.039	1,682
2022-03-04	36.400	37.000	34.000	34.000	29.093	846
2022-03-03	37.200	37.600	36.600	37.400	32.002	890
2022-03-02	34.800	37.600	34.400	37.000	31.660	492
2022-03-01	35.200	35.400	34.800	35.000	29.949	330
2022-02-28	35.400	36.200	35.400	35.400	30.291	726
2022-02-25	36.200	37.000	34.200	35.800	30.633	1,575
2022-02-24	39.400	40.000	34.000	36.800	31.489	3,307
2022-02-23	39.600	40.000	38.800	39.200	33.543	833
2022-02-22	39.400	40.800	37.200	40.000	34.227	1,279
2022-02-21	41.400	42.600	37.400	39.400	33.714	1,986
2022-02-18	41.800	43.000	40.800	42.600	36.452	1,565
2022-02-17	41.800	41.800	40.400	40.400	34.569	1,162
2022-02-16	39.000	41.800	39.000	41.800	35.767	1,662
2022-02-15	36.000	39.000	36.000	39.000	33.371	3,123
2022-02-14	36.400	36.400	36.000	36.000	30.804	322
2022-02-11	36.800	36.800	36.200	36.800	31.489	284
2022-02-10	35.800	36.800	35.800	36.800	31.489	1,728
2022-02-09	35.200	37.200	35.000	37.000	31.660	3,664

← NewerPage 20 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.