Groupe Pizzorno Environnement SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	70.600	72.000	70.600	71.800	64.888	263
2025-02-24	73.000	73.000	69.200	69.600	62.900	1,687
2025-02-21	76.600	76.600	72.600	73.600	66.515	585
2025-02-20	78.000	78.000	76.600	76.800	69.407	170
2025-02-19	78.200	78.200	77.600	77.800	70.311	77
2025-02-18	77.600	79.800	77.000	78.400	70.853	433
2025-02-17	77.000	77.400	77.000	77.400	69.949	258
2025-02-14	77.200	78.200	77.000	78.200	70.672	66
2025-02-13	77.200	78.400	77.000	78.400	70.853	114
2025-02-12	77.000	77.600	77.000	77.000	69.588	133
2025-02-11	77.000	78.400	77.000	77.000	69.588	172
2025-02-10	77.000	77.000	77.000	77.000	69.588	126
2025-02-07	77.800	77.800	77.000	77.400	69.949	368
2025-02-06	78.400	78.600	78.400	78.600	71.034	3
2025-02-05	78.600	78.600	78.600	78.600	71.034	48
2025-02-04	79.800	79.800	77.200	77.200	69.769	178
2025-02-03	80.200	80.200	76.000	77.000	69.588	453
2025-01-31	82.800	82.800	80.200	80.200	72.480	307
2025-01-30	80.600	80.600	80.600	80.600	72.841	10
2025-01-29	82.200	82.200	80.600	80.600	72.841	75
2025-01-28	81.000	81.000	80.600	80.600	72.841	6
2025-01-27	81.600	81.600	81.000	81.000	73.203	128
2025-01-24	81.800	82.000	81.800	82.000	74.107	30
2025-01-23	81.800	82.000	81.800	82.000	74.107	4
2025-01-22	80.600	82.000	80.600	81.800	73.926	96
2025-01-21	80.600	82.000	80.600	81.600	73.745	55
2025-01-20	82.200	82.200	80.400	80.400	72.661	21
2025-01-17	81.800	81.800	80.200	81.800	73.926	132
2025-01-16	82.600	82.600	79.800	79.800	72.118	158
2025-01-15	81.600	81.600	79.600	79.600	71.938	229
2025-01-14	81.400	81.400	80.000	81.200	73.384	21
2025-01-13	81.600	81.600	80.800	80.800	73.022	58
2025-01-10	80.000	80.000	80.000	80.000	72.299	12
2025-01-09	79.800	80.000	79.800	80.000	72.299	15
2025-01-08	80.600	80.800	79.800	79.800	72.118	138
2025-01-07	79.000	80.600	79.000	80.600	72.841	120
2025-01-06	77.800	79.200	77.800	78.800	71.215	101
2025-01-03	78.800	78.800	78.200	78.200	70.672	5
2025-01-02	78.400	78.800	78.400	78.800	71.215	130
2024-12-31	78.400	78.400	78.400	78.400	70.853	18
2024-12-30	78.400	78.600	76.200	78.600	71.034	632
2024-12-27	76.200	78.000	76.000	78.000	70.492	250
2024-12-24	76.000	76.000	76.000	76.000	68.684	78
2024-12-23	77.000	77.000	75.800	76.000	68.684	214
2024-12-20	75.800	77.200	75.800	77.200	69.769	21
2024-12-19	77.200	77.200	75.000	76.000	68.684	633
2024-12-18	77.000	78.200	76.800	77.200	69.769	3,119
2024-12-17	77.000	78.000	76.800	77.000	69.588	166
2024-12-16	76.800	77.000	76.400	77.000	69.588	268
2024-12-13	77.600	77.600	76.200	76.800	69.407	381
2024-12-12	77.000	77.800	77.000	77.800	70.311	2
2024-12-11	78.400	78.400	77.000	77.000	69.588	28
2024-12-10	77.200	78.400	77.200	78.200	70.672	16
2024-12-09	77.000	78.200	77.000	77.200	69.769	69
2024-12-06	77.200	78.200	77.000	77.000	69.588	725
2024-12-05	77.400	77.400	77.400	77.400	69.949	236
2024-12-04	78.400	79.600	78.000	78.000	70.492	142
2024-12-03	78.400	78.400	78.400	78.400	70.853	129
2024-12-02	78.400	79.800	78.400	79.800	72.118	35
2024-11-29	77.600	80.400	77.600	80.000	72.299	657

← NewerPage 8 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.