Groupe Pizzorno Environnement SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 79.600 | 81.400 | 75.000 | 81.400 | 73.564 | 1,580 |
| 2024-11-27 | 81.000 | 81.000 | 80.400 | 80.400 | 72.661 | 31 |
| 2024-11-26 | 80.600 | 80.600 | 80.400 | 80.400 | 72.661 | 27 |
| 2024-11-25 | 80.200 | 80.400 | 80.200 | 80.400 | 72.661 | 18 |
| 2024-11-22 | 81.800 | 81.800 | 80.200 | 80.200 | 72.480 | 409 |
| 2024-11-21 | 81.200 | 82.800 | 81.000 | 82.800 | 74.830 | 141 |
| 2024-11-20 | 82.200 | 83.000 | 81.000 | 81.200 | 73.384 | 268 |
| 2024-11-19 | 81.400 | 82.400 | 81.400 | 82.400 | 74.468 | 55 |
| 2024-11-18 | 82.000 | 82.200 | 81.600 | 81.600 | 73.745 | 25 |
| 2024-11-15 | 82.000 | 82.000 | 81.800 | 81.800 | 73.926 | 435 |
| 2024-11-14 | 82.000 | 82.000 | 80.400 | 80.400 | 72.661 | 98 |
| 2024-11-13 | 81.400 | 82.000 | 80.200 | 82.000 | 74.107 | 329 |
| 2024-11-12 | 81.800 | 81.800 | 81.600 | 81.800 | 73.926 | 57 |
| 2024-11-11 | 81.600 | 82.000 | 81.600 | 81.800 | 73.926 | 158 |
| 2024-11-08 | 82.200 | 82.200 | 81.600 | 81.600 | 73.745 | 17 |
| 2024-11-07 | 83.000 | 83.000 | 82.200 | 82.200 | 74.287 | 941 |
| 2024-11-06 | 81.800 | 81.800 | 81.600 | 81.600 | 73.745 | 66 |
| 2024-11-05 | 81.800 | 81.800 | 81.800 | 81.800 | 73.926 | 53 |
| 2024-11-04 | 82.800 | 83.000 | 81.200 | 82.000 | 74.107 | 190 |
| 2024-11-01 | 82.800 | 82.800 | 82.400 | 82.400 | 74.468 | 22 |
| 2024-10-31 | 81.000 | 82.600 | 81.000 | 82.600 | 74.649 | 610 |
| 2024-10-30 | 81.000 | 82.000 | 81.000 | 81.000 | 73.203 | 131 |
| 2024-10-29 | 82.400 | 82.400 | 81.000 | 81.800 | 73.926 | 235 |
| 2024-10-28 | 83.000 | 83.000 | 81.000 | 81.200 | 73.384 | 424 |
| 2024-10-25 | 82.200 | 82.400 | 81.800 | 81.800 | 73.926 | 13 |
| 2024-10-24 | 82.000 | 82.000 | 81.200 | 81.600 | 73.745 | 149 |
| 2024-10-23 | 82.000 | 83.400 | 80.200 | 83.400 | 75.372 | 251 |
| 2024-10-22 | 80.200 | 82.200 | 79.800 | 79.800 | 72.118 | 254 |
| 2024-10-21 | 80.200 | 80.200 | 80.000 | 80.000 | 72.299 | 67 |
| 2024-10-18 | 79.000 | 80.000 | 79.000 | 80.000 | 72.299 | 1,350 |
| 2024-10-17 | 79.400 | 79.800 | 77.800 | 79.800 | 72.118 | 362 |
| 2024-10-16 | 79.400 | 79.400 | 78.600 | 78.600 | 71.034 | 59 |
| 2024-10-15 | 79.400 | 79.600 | 78.200 | 79.600 | 71.938 | 82 |
| 2024-10-14 | 78.000 | 79.400 | 78.000 | 78.200 | 70.672 | 128 |
| 2024-10-11 | 79.200 | 79.400 | 78.000 | 79.200 | 71.576 | 39 |
| 2024-10-10 | 78.000 | 79.000 | 78.000 | 79.000 | 71.395 | 28 |
| 2024-10-09 | 77.800 | 78.000 | 77.800 | 78.000 | 70.492 | 16 |
| 2024-10-08 | 77.000 | 78.400 | 77.000 | 78.000 | 70.492 | 220 |
| 2024-10-07 | 77.600 | 77.600 | 77.400 | 77.600 | 70.130 | 28 |
| 2024-10-04 | 77.200 | 77.800 | 77.200 | 77.400 | 69.949 | 235 |
| 2024-10-03 | 76.600 | 76.600 | 76.000 | 76.000 | 68.684 | 133 |
| 2024-10-02 | 76.000 | 76.400 | 75.200 | 76.400 | 69.046 | 76 |
| 2024-10-01 | 75.800 | 76.200 | 75.400 | 76.200 | 68.865 | 97 |
| 2024-09-30 | 75.000 | 76.200 | 75.000 | 76.200 | 68.865 | 193 |
| 2024-09-27 | 75.600 | 76.000 | 75.000 | 75.200 | 67.961 | 26 |
| 2024-09-26 | 75.400 | 75.600 | 75.400 | 75.600 | 68.323 | 21 |
| 2024-09-25 | 74.400 | 75.400 | 74.400 | 75.400 | 68.142 | 176 |
| 2024-09-24 | 75.600 | 75.600 | 74.400 | 74.400 | 67.238 | 138 |
| 2024-09-23 | 75.800 | 75.800 | 74.400 | 75.600 | 68.323 | 287 |
| 2024-09-20 | 74.600 | 76.000 | 73.400 | 76.000 | 68.684 | 491 |
| 2024-09-19 | 75.800 | 76.000 | 74.800 | 74.800 | 67.600 | 21 |
| 2024-09-18 | 75.800 | 75.800 | 75.000 | 75.800 | 68.503 | 32 |
| 2024-09-17 | 75.800 | 75.800 | 75.000 | 75.800 | 68.503 | 6 |
| 2024-09-16 | 76.000 | 76.000 | 74.800 | 75.800 | 68.503 | 66 |
| 2024-09-13 | 74.800 | 75.800 | 74.800 | 75.800 | 68.503 | 319 |
| 2024-09-12 | 75.800 | 76.000 | 74.600 | 74.600 | 67.419 | 100 |
| 2024-09-11 | 75.600 | 76.000 | 75.000 | 76.000 | 68.684 | 132 |
| 2024-09-10 | 76.600 | 77.400 | 75.600 | 75.600 | 68.323 | 194 |
| 2024-09-09 | 78.000 | 78.000 | 76.600 | 76.600 | 69.226 | 189 |
| 2024-09-06 | 78.000 | 78.000 | 76.800 | 77.800 | 70.311 | 37 |
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.