Guillemot Corporation S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 4.755 | 4.755 | 4.680 | 4.680 | 4.549 | 3,908 |
| 2024-03-18 | 4.720 | 4.720 | 4.680 | 4.720 | 4.588 | 1,741 |
| 2024-03-15 | 4.750 | 4.750 | 4.620 | 4.720 | 4.588 | 2,922 |
| 2024-03-14 | 4.800 | 4.800 | 4.655 | 4.755 | 4.622 | 2,963 |
| 2024-03-13 | 4.850 | 4.850 | 4.740 | 4.840 | 4.704 | 659 |
| 2024-03-12 | 4.880 | 4.880 | 4.850 | 4.850 | 4.714 | 216 |
| 2024-03-11 | 4.800 | 4.840 | 4.760 | 4.840 | 4.704 | 727 |
| 2024-03-08 | 4.920 | 4.920 | 4.765 | 4.765 | 4.632 | 1,909 |
| 2024-03-07 | 5.160 | 5.160 | 4.840 | 4.840 | 4.704 | 2,704 |
| 2024-03-06 | 5.080 | 5.160 | 4.815 | 5.160 | 5.015 | 1,799 |
| 2024-03-05 | 4.880 | 5.200 | 4.655 | 5.200 | 5.054 | 7,321 |
| 2024-03-04 | 5.000 | 5.000 | 4.810 | 4.880 | 4.743 | 2,458 |
| 2024-03-01 | 4.890 | 4.970 | 4.630 | 4.970 | 4.831 | 5,550 |
| 2024-02-29 | 4.600 | 4.890 | 4.405 | 4.890 | 4.753 | 13,376 |
| 2024-02-28 | 4.780 | 4.780 | 4.605 | 4.610 | 4.481 | 2,585 |
| 2024-02-27 | 4.845 | 4.850 | 4.780 | 4.780 | 4.646 | 1,395 |
| 2024-02-26 | 4.830 | 4.870 | 4.720 | 4.845 | 4.709 | 718 |
| 2024-02-23 | 4.690 | 4.830 | 4.650 | 4.830 | 4.695 | 5,175 |
| 2024-02-22 | 4.740 | 4.775 | 4.600 | 4.695 | 4.564 | 34,000 |
| 2024-02-21 | 4.840 | 4.840 | 4.650 | 4.780 | 4.646 | 8,758 |
| 2024-02-20 | 5.120 | 5.120 | 4.830 | 4.885 | 4.748 | 11,720 |
| 2024-02-19 | 5.060 | 5.160 | 5.020 | 5.120 | 4.977 | 2,859 |
| 2024-02-16 | 5.100 | 5.140 | 5.020 | 5.140 | 4.996 | 2,737 |
| 2024-02-15 | 4.940 | 5.080 | 4.900 | 5.050 | 4.909 | 8,364 |
| 2024-02-14 | 4.975 | 4.980 | 4.850 | 4.980 | 4.841 | 6,611 |
| 2024-02-13 | 5.050 | 5.050 | 4.930 | 4.975 | 4.836 | 3,407 |
| 2024-02-12 | 5.160 | 5.200 | 4.965 | 5.050 | 4.909 | 13,582 |
| 2024-02-09 | 5.040 | 5.240 | 4.920 | 5.110 | 4.967 | 14,080 |
| 2024-02-08 | 5.400 | 5.400 | 4.860 | 5.000 | 4.860 | 23,513 |
| 2024-02-07 | 5.480 | 5.480 | 5.310 | 5.360 | 5.210 | 11,558 |
| 2024-02-06 | 5.450 | 5.500 | 5.400 | 5.480 | 5.327 | 5,344 |
| 2024-02-05 | 5.260 | 5.450 | 5.260 | 5.450 | 5.297 | 2,233 |
| 2024-02-02 | 5.470 | 5.470 | 5.210 | 5.300 | 5.152 | 5,392 |
| 2024-02-01 | 5.380 | 5.480 | 5.250 | 5.460 | 5.307 | 5,730 |
| 2024-01-31 | 5.550 | 5.550 | 5.100 | 5.380 | 5.229 | 21,430 |
| 2024-01-30 | 5.680 | 5.680 | 5.480 | 5.550 | 5.395 | 6,090 |
| 2024-01-29 | 5.820 | 5.820 | 5.640 | 5.640 | 5.482 | 6,249 |
| 2024-01-26 | 5.780 | 6.000 | 5.750 | 5.790 | 5.628 | 11,707 |
| 2024-01-25 | 6.150 | 6.150 | 6.040 | 6.140 | 5.968 | 848 |
| 2024-01-24 | 5.900 | 6.180 | 5.900 | 6.150 | 5.978 | 4,054 |
| 2024-01-23 | 5.760 | 6.020 | 5.760 | 5.870 | 5.706 | 1,741 |
| 2024-01-22 | 6.000 | 6.000 | 5.790 | 5.800 | 5.638 | 3,603 |
| 2024-01-19 | 5.820 | 6.020 | 5.820 | 6.020 | 5.851 | 2,430 |
| 2024-01-18 | 5.730 | 5.850 | 5.540 | 5.850 | 5.686 | 7,152 |
| 2024-01-17 | 6.050 | 6.050 | 5.580 | 5.700 | 5.540 | 14,617 |
| 2024-01-16 | 6.100 | 6.130 | 6.060 | 6.070 | 5.900 | 4,271 |
| 2024-01-15 | 6.180 | 6.180 | 6.080 | 6.130 | 5.958 | 10,177 |
| 2024-01-12 | 6.340 | 6.340 | 6.070 | 6.070 | 5.900 | 5,654 |
| 2024-01-11 | 6.240 | 6.340 | 6.060 | 6.340 | 6.162 | 10,288 |
| 2024-01-10 | 6.280 | 6.550 | 6.190 | 6.220 | 6.046 | 5,862 |
| 2024-01-09 | 6.580 | 6.580 | 6.200 | 6.250 | 6.075 | 3,034 |
| 2024-01-08 | 6.500 | 6.540 | 6.460 | 6.540 | 6.357 | 3,070 |
| 2024-01-05 | 6.740 | 6.940 | 6.670 | 6.700 | 6.512 | 4,206 |
| 2024-01-04 | 6.900 | 6.900 | 6.740 | 6.740 | 6.551 | 1,716 |
| 2024-01-03 | 6.900 | 6.900 | 6.800 | 6.900 | 6.707 | 1,746 |
| 2024-01-02 | 6.820 | 6.950 | 6.780 | 6.900 | 6.707 | 2,935 |
| 2023-12-29 | 7.000 | 7.000 | 6.710 | 6.790 | 6.600 | 5,304 |
| 2023-12-28 | 6.900 | 6.900 | 6.700 | 6.900 | 6.707 | 8,827 |
| 2023-12-27 | 6.280 | 6.920 | 6.050 | 6.910 | 6.716 | 54,406 |
| 2023-12-22 | 6.720 | 6.720 | 6.030 | 6.300 | 6.124 | 15,591 |
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.