Guillemot Corporation S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 5.340 | 5.360 | 5.280 | 5.280 | 5.132 | 1,250 |
| 2024-09-05 | 5.260 | 5.340 | 5.260 | 5.340 | 5.190 | 492 |
| 2024-09-04 | 5.300 | 5.360 | 5.140 | 5.300 | 5.152 | 2,968 |
| 2024-09-03 | 5.720 | 5.760 | 5.300 | 5.300 | 5.152 | 5,794 |
| 2024-09-02 | 5.720 | 5.720 | 5.600 | 5.720 | 5.560 | 515 |
| 2024-08-30 | 5.560 | 5.640 | 5.560 | 5.640 | 5.482 | 5,804 |
| 2024-08-29 | 5.660 | 5.680 | 5.520 | 5.560 | 5.404 | 2,513 |
| 2024-08-28 | 5.660 | 5.720 | 5.600 | 5.720 | 5.560 | 5,386 |
| 2024-08-27 | 5.580 | 5.700 | 5.560 | 5.700 | 5.540 | 23,558 |
| 2024-08-26 | 5.620 | 5.620 | 5.580 | 5.580 | 5.424 | 2,163 |
| 2024-08-23 | 5.520 | 5.620 | 5.500 | 5.580 | 5.424 | 1,957 |
| 2024-08-22 | 5.560 | 5.640 | 5.560 | 5.580 | 5.424 | 3,976 |
| 2024-08-21 | 5.560 | 5.640 | 5.560 | 5.600 | 5.443 | 4,981 |
| 2024-08-20 | 5.560 | 5.680 | 5.520 | 5.600 | 5.443 | 5,043 |
| 2024-08-19 | 5.540 | 5.620 | 5.520 | 5.560 | 5.404 | 3,590 |
| 2024-08-16 | 5.500 | 5.540 | 5.200 | 5.540 | 5.385 | 5,665 |
| 2024-08-15 | 5.420 | 5.620 | 5.420 | 5.500 | 5.346 | 2,466 |
| 2024-08-14 | 5.540 | 5.540 | 5.420 | 5.420 | 5.268 | 4,502 |
| 2024-08-13 | 5.420 | 5.540 | 5.400 | 5.500 | 5.346 | 11,605 |
| 2024-08-12 | 5.460 | 5.500 | 5.300 | 5.380 | 5.229 | 2,515 |
| 2024-08-09 | 5.540 | 5.540 | 5.380 | 5.460 | 5.307 | 1,484 |
| 2024-08-08 | 5.580 | 5.580 | 5.340 | 5.500 | 5.346 | 5,853 |
| 2024-08-07 | 5.300 | 5.540 | 5.260 | 5.540 | 5.385 | 7,942 |
| 2024-08-06 | 5.180 | 5.420 | 5.180 | 5.300 | 5.152 | 6,589 |
| 2024-08-05 | 5.380 | 5.420 | 4.900 | 5.140 | 4.996 | 13,623 |
| 2024-08-02 | 6.200 | 6.200 | 5.200 | 5.440 | 5.288 | 23,481 |
| 2024-08-01 | 6.200 | 6.300 | 5.920 | 6.000 | 5.832 | 5,161 |
| 2024-07-31 | 5.800 | 6.200 | 5.800 | 6.200 | 6.026 | 5,670 |
| 2024-07-30 | 6.000 | 6.000 | 5.740 | 5.840 | 5.676 | 3,822 |
| 2024-07-29 | 6.080 | 6.080 | 5.840 | 6.040 | 5.871 | 4,435 |
| 2024-07-26 | 6.140 | 6.140 | 5.960 | 6.080 | 5.910 | 2,872 |
| 2024-07-25 | 6.220 | 6.260 | 5.900 | 6.160 | 5.987 | 7,940 |
| 2024-07-24 | 6.280 | 6.280 | 6.140 | 6.220 | 6.046 | 3,798 |
| 2024-07-23 | 6.280 | 6.280 | 6.160 | 6.280 | 6.104 | 2,021 |
| 2024-07-22 | 6.340 | 6.340 | 6.180 | 6.280 | 6.104 | 944 |
| 2024-07-19 | 6.320 | 6.340 | 6.280 | 6.340 | 6.162 | 732 |
| 2024-07-18 | 6.320 | 6.320 | 6.200 | 6.320 | 6.143 | 1,673 |
| 2024-07-17 | 6.080 | 6.320 | 6.060 | 6.320 | 6.143 | 2,209 |
| 2024-07-16 | 6.240 | 6.260 | 6.080 | 6.080 | 5.910 | 1,151 |
| 2024-07-15 | 6.280 | 6.280 | 6.040 | 6.240 | 6.065 | 2,704 |
| 2024-07-12 | 6.320 | 6.320 | 6.100 | 6.200 | 6.026 | 3,400 |
| 2024-07-11 | 6.320 | 6.340 | 6.220 | 6.320 | 6.143 | 710 |
| 2024-07-10 | 6.060 | 6.400 | 6.020 | 6.300 | 6.124 | 7,767 |
| 2024-07-09 | 6.060 | 6.060 | 5.920 | 6.020 | 5.851 | 3,476 |
| 2024-07-08 | 6.000 | 6.200 | 5.840 | 6.020 | 5.851 | 19,644 |
| 2024-07-05 | 5.920 | 5.960 | 5.820 | 5.960 | 5.793 | 4,291 |
| 2024-07-04 | 5.900 | 5.920 | 5.760 | 5.920 | 5.754 | 5,251 |
| 2024-07-03 | 5.900 | 6.200 | 5.800 | 5.880 | 5.715 | 9,523 |
| 2024-07-02 | 5.800 | 6.080 | 5.760 | 5.900 | 5.735 | 9,557 |
| 2024-07-01 | 6.040 | 6.060 | 5.800 | 5.800 | 5.638 | 11,496 |
| 2024-06-28 | 6.160 | 6.160 | 5.880 | 6.040 | 5.871 | 3,440 |
| 2024-06-27 | 6.020 | 6.200 | 5.980 | 6.160 | 5.987 | 4,144 |
| 2024-06-26 | 6.160 | 6.160 | 5.740 | 6.020 | 5.851 | 7,671 |
| 2024-06-25 | 6.160 | 6.160 | 5.860 | 6.140 | 5.968 | 6,203 |
| 2024-06-24 | 6.060 | 6.140 | 6.000 | 6.140 | 5.968 | 1,255 |
| 2024-06-21 | 6.120 | 6.120 | 5.960 | 6.060 | 5.890 | 2,478 |
| 2024-06-20 | 6.140 | 6.180 | 6.100 | 6.120 | 5.949 | 3,515 |
| 2024-06-19 | 6.360 | 6.360 | 6.040 | 6.120 | 5.949 | 7,964 |
| 2024-06-18 | 6.240 | 6.360 | 6.180 | 6.360 | 6.182 | 10,151 |
| 2024-06-17 | 6.500 | 6.540 | 6.060 | 6.360 | 6.182 | 15,448 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 0.1300 EUR |
| 2023-06-07 | 0.2500 EUR |
| 2022-06-15 | 0.2500 EUR |
| 2021-06-16 | 0.2500 EUR |
| 2019-07-08 | 0.1300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.