Guillemot Corporation S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 6.660 | 6.660 | 6.420 | 6.500 | 6.318 | 11,462 |
| 2024-06-13 | 6.660 | 6.700 | 6.620 | 6.620 | 6.435 | 3,559 |
| 2024-06-12 | 6.740 | 6.800 | 6.680 | 6.680 | 6.493 | 10,395 |
| 2024-06-11 | 6.800 | 6.800 | 6.740 | 6.740 | 6.551 | 14,822 |
| 2024-06-10 | 6.860 | 6.860 | 6.640 | 6.800 | 6.610 | 29,584 |
| 2024-06-07 | 6.900 | 6.980 | 6.840 | 6.860 | 6.668 | 19,368 |
| 2024-06-06 | 6.840 | 7.100 | 6.840 | 6.980 | 6.784 | 10,567 |
| 2024-06-05 | 6.700 | 6.860 | 6.660 | 6.820 | 6.629 | 2,967 |
| 2024-06-04 | 6.700 | 6.740 | 6.620 | 6.700 | 6.512 | 5,987 |
| 2024-06-03 | 6.760 | 6.760 | 6.640 | 6.700 | 6.512 | 13,293 |
| 2024-05-31 | 6.660 | 6.820 | 6.580 | 6.720 | 6.532 | 11,356 |
| 2024-05-30 | 6.660 | 6.660 | 6.500 | 6.660 | 6.473 | 7,896 |
| 2024-05-29 | 6.720 | 6.720 | 6.640 | 6.660 | 6.473 | 2,802 |
| 2024-05-28 | 6.820 | 6.820 | 6.540 | 6.700 | 6.512 | 4,755 |
| 2024-05-27 | 6.720 | 6.820 | 6.620 | 6.820 | 6.629 | 3,343 |
| 2024-05-24 | 6.600 | 6.880 | 6.500 | 6.740 | 6.551 | 6,676 |
| 2024-05-23 | 6.840 | 6.920 | 6.540 | 6.600 | 6.415 | 7,283 |
| 2024-05-22 | 7.320 | 7.320 | 6.880 | 6.880 | 6.687 | 19,137 |
| 2024-05-21 | 6.900 | 7.480 | 6.820 | 7.340 | 7.134 | 17,661 |
| 2024-05-20 | 6.720 | 6.900 | 6.720 | 6.900 | 6.707 | 3,729 |
| 2024-05-17 | 6.740 | 6.800 | 6.700 | 6.720 | 6.532 | 15,566 |
| 2024-05-16 | 6.700 | 6.740 | 6.400 | 6.740 | 6.551 | 35,152 |
| 2024-05-15 | 6.600 | 6.700 | 6.580 | 6.700 | 6.512 | 7,719 |
| 2024-05-14 | 6.620 | 6.620 | 6.500 | 6.580 | 6.396 | 5,881 |
| 2024-05-13 | 6.300 | 6.700 | 6.240 | 6.620 | 6.435 | 179,483 |
| 2024-05-10 | 6.260 | 6.440 | 6.260 | 6.300 | 6.124 | 21,008 |
| 2024-05-09 | 6.180 | 6.320 | 6.180 | 6.180 | 6.007 | 6,372 |
| 2024-05-08 | 6.360 | 6.400 | 6.180 | 6.180 | 6.007 | 11,199 |
| 2024-05-07 | 6.120 | 6.500 | 6.120 | 6.320 | 6.143 | 14,564 |
| 2024-05-06 | 5.960 | 6.080 | 5.880 | 6.080 | 5.910 | 20,463 |
| 2024-05-03 | 5.700 | 5.940 | 5.700 | 5.840 | 5.676 | 38,448 |
| 2024-05-02 | 5.500 | 5.700 | 5.500 | 5.680 | 5.521 | 12,741 |
| 2024-04-30 | 5.500 | 5.560 | 5.460 | 5.500 | 5.346 | 85,956 |
| 2024-04-29 | 5.500 | 5.560 | 5.440 | 5.520 | 5.365 | 12,953 |
| 2024-04-26 | 5.520 | 5.700 | 5.420 | 5.520 | 5.365 | 46,722 |
| 2024-04-25 | 5.220 | 5.260 | 5.120 | 5.260 | 5.113 | 2,747 |
| 2024-04-24 | 5.220 | 5.540 | 5.220 | 5.220 | 5.074 | 12,703 |
| 2024-04-23 | 5.200 | 5.240 | 5.160 | 5.220 | 5.074 | 740 |
| 2024-04-22 | 5.220 | 5.280 | 5.180 | 5.200 | 5.054 | 2,971 |
| 2024-04-19 | 5.180 | 5.220 | 5.180 | 5.220 | 5.074 | 647 |
| 2024-04-18 | 5.200 | 5.200 | 5.120 | 5.180 | 5.035 | 882 |
| 2024-04-17 | 5.220 | 5.240 | 5.140 | 5.200 | 5.054 | 687 |
| 2024-04-16 | 5.220 | 5.260 | 5.120 | 5.220 | 5.074 | 3,251 |
| 2024-04-15 | 5.300 | 5.300 | 5.180 | 5.220 | 5.074 | 1,622 |
| 2024-04-12 | 5.260 | 5.280 | 5.220 | 5.260 | 5.113 | 1,901 |
| 2024-04-11 | 5.360 | 5.360 | 5.240 | 5.240 | 5.093 | 494 |
| 2024-04-10 | 5.100 | 5.380 | 5.100 | 5.360 | 5.210 | 10,824 |
| 2024-04-09 | 5.220 | 5.380 | 4.950 | 5.140 | 4.996 | 13,967 |
| 2024-04-08 | 5.160 | 5.380 | 5.160 | 5.220 | 5.074 | 13,362 |
| 2024-04-05 | 5.200 | 5.340 | 5.180 | 5.240 | 5.093 | 11,807 |
| 2024-04-04 | 4.820 | 5.300 | 4.820 | 5.280 | 5.132 | 11,308 |
| 2024-04-03 | 4.780 | 4.950 | 4.700 | 4.820 | 4.685 | 4,171 |
| 2024-04-02 | 4.860 | 4.880 | 4.550 | 4.780 | 4.646 | 7,468 |
| 2024-03-28 | 4.600 | 4.880 | 4.560 | 4.850 | 4.714 | 26,050 |
| 2024-03-27 | 4.630 | 4.680 | 4.610 | 4.680 | 4.549 | 4,165 |
| 2024-03-26 | 4.700 | 4.735 | 4.660 | 4.720 | 4.588 | 1,670 |
| 2024-03-25 | 4.720 | 4.720 | 4.620 | 4.700 | 4.568 | 1,847 |
| 2024-03-22 | 4.625 | 4.700 | 4.625 | 4.700 | 4.568 | 217 |
| 2024-03-21 | 4.645 | 4.645 | 4.620 | 4.625 | 4.495 | 926 |
| 2024-03-20 | 4.680 | 4.700 | 4.640 | 4.640 | 4.510 | 2,715 |
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.