Groupe Pizzorno Environnement SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	62.050	62.250	62.050	62.150	62.150	278
2026-10-15	62.300	62.300	62.050	62.050	62.050	68
2026-10-14	62.100	62.250	62.100	62.100	62.100	281
2026-10-13	62.050	62.300	62.050	62.100	62.100	236
2026-10-12	62.050	62.100	62.050	62.050	62.050	686
2026-10-09	62.300	62.300	62.000	62.250	62.250	945
2026-10-08	62.200	62.250	62.150	62.150	62.150	250
2026-10-07	62.250	62.500	62.250	62.250	62.250	735
2026-10-06	62.200	62.350	62.200	62.250	62.250	476
2026-10-05	62.300	62.300	62.100	62.100	62.100	21
2026-10-02	62.250	62.250	62.250	62.250	62.250	94
2026-10-01	62.450	62.450	62.200	62.200	62.200	2,713
2026-09-30	62.050	62.050	62.050	62.050	62.050	147
2026-09-29	62.350	62.350	62.050	62.350	62.350	39
2026-09-28	62.000	62.000	62.000	62.000	62.000	125
2026-09-25	61.950	61.950	61.950	61.950	61.950	21
2026-09-24	62.100	62.150	61.000	62.150	62.150	162
2026-09-23	62.100	62.100	62.100	62.100	62.100	17
2026-09-22	62.150	62.200	62.150	62.200	62.200	224
2026-09-21	62.500	62.500	62.100	62.100	62.100	536
2026-09-18	62.350	62.400	62.250	62.250	62.250	297
2026-09-17	62.100	62.100	62.100	62.100	62.100	41
2026-09-16	61.750	62.350	61.750	62.100	62.100	245
2026-09-15	62.150	62.300	62.150	62.150	62.150	194
2026-09-14	62.300	62.300	62.050	62.300	62.300	357
2026-09-11	62.300	62.300	62.150	62.150	62.150	50
2026-09-10	62.100	62.300	62.100	62.300	62.300	133
2026-09-09	62.100	62.300	62.100	62.300	62.300	133
2026-09-08	61.700	62.400	61.700	62.100	62.100	91
2026-09-07	62.200	62.300	62.200	62.200	62.200	275
2026-09-04	62.100	62.100	62.100	62.100	62.100	47
2026-09-03	62.200	62.350	62.200	62.250	62.250	185
2026-09-02	62.100	62.100	62.100	62.100	62.100	31
2026-09-01	62.100	62.100	62.100	62.100	62.100	31
2026-08-31	62.100	62.100	62.100	62.100	62.100	61
2026-08-28	62.100	62.100	62.100	62.100	62.100	14
2026-08-27	62.350	62.400	62.350	62.400	62.400	140
2026-08-26	62.050	62.400	62.050	62.200	62.200	676
2026-08-25	62.000	62.000	62.000	62.000	62.000	1
2026-08-24	62.000	62.450	62.000	62.450	62.450	107
2026-08-21	62.000	62.300	62.000	62.000	62.000	355
2026-08-20	62.000	62.200	61.950	62.000	62.000	161
2026-08-19	61.950	62.000	61.950	61.950	61.950	44
2026-08-18	61.950	62.100	61.950	62.100	62.100	42
2026-08-17	62.050	62.100	62.050	62.050	62.050	414
2026-08-14	62.000	62.250	62.000	62.250	62.250	2,772
2026-08-13	62.000	62.000	61.850	61.850	61.850	61
2026-08-12	61.800	62.100	61.800	61.800	61.800	98
2026-08-11	61.800	62.100	61.700	61.700	61.700	305
2026-08-10	61.900	62.000	61.800	61.800	61.800	398
2026-08-07	62.000	62.100	61.700	61.700	61.700	708
2026-08-06	61.700	61.950	61.700	61.950	61.950	5,632
2026-08-05	61.750	62.000	61.750	62.000	62.000	123
2026-08-04	61.650	61.650	61.650	61.650	61.650	12
2026-08-03	61.800	62.000	61.800	61.800	61.800	99
2026-07-31	61.650	61.750	61.650	61.750	61.750	4
2026-07-30	61.750	61.950	61.750	61.750	61.750	58
2026-07-29	61.750	61.750	61.650	61.650	61.650	214
2026-07-28	61.750	61.750	61.650	61.650	61.650	214
2026-07-27	61.750	61.750	61.700	61.700	61.700	105

Page 1 of 5 · 254 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.