Guillemot Corporation S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	6.750	6.750	6.610	6.690	6.503	525
2023-12-20	6.720	6.850	6.650	6.750	6.561	1,469
2023-12-19	6.900	6.980	6.570	6.790	6.600	11,072
2023-12-18	6.800	6.900	6.800	6.850	6.658	3,288
2023-12-15	6.900	6.990	6.740	6.800	6.610	7,114
2023-12-14	6.950	7.000	6.870	6.900	6.707	11,115
2023-12-13	6.980	6.990	6.860	6.900	6.707	1,359
2023-12-12	6.810	7.020	6.800	6.980	6.784	5,792
2023-12-11	6.900	6.920	6.750	6.810	6.619	2,610
2023-12-08	7.020	7.020	6.830	6.910	6.716	1,450
2023-12-07	6.920	7.020	6.900	7.020	6.823	5,134
2023-12-06	6.900	7.000	6.900	6.910	6.716	3,467
2023-12-05	6.980	7.000	6.900	6.900	6.707	5,754
2023-12-04	6.940	6.940	6.860	6.940	6.746	620
2023-12-01	6.900	6.940	6.860	6.900	6.707	2,545
2023-11-30	6.800	7.000	6.700	6.900	6.707	5,713
2023-11-29	6.770	6.840	6.770	6.800	6.610	4,250
2023-11-28	6.880	6.880	6.740	6.770	6.580	4,056
2023-11-27	7.000	7.020	6.770	6.880	6.687	7,303
2023-11-24	6.860	7.000	6.850	7.000	6.804	3,366
2023-11-23	6.980	7.000	6.860	6.860	6.668	10,212
2023-11-22	6.480	7.000	6.480	6.970	6.775	22,197
2023-11-21	6.360	6.470	6.270	6.470	6.289	1,595
2023-11-20	6.480	6.560	6.320	6.360	6.182	3,184
2023-11-17	6.260	6.550	6.260	6.550	6.367	4,191
2023-11-16	6.360	6.440	6.240	6.240	6.065	7,146
2023-11-15	6.060	6.450	6.060	6.360	6.182	9,252
2023-11-14	5.940	6.100	5.890	6.100	5.929	5,042
2023-11-13	5.900	5.960	5.830	5.910	5.744	7,304
2023-11-10	5.760	5.890	5.760	5.870	5.706	7,633
2023-11-09	5.700	5.840	5.700	5.760	5.599	4,968
2023-11-08	5.640	5.820	5.640	5.720	5.560	49,984
2023-11-07	5.600	5.700	5.520	5.700	5.540	5,014
2023-11-06	5.720	5.740	5.600	5.600	5.443	4,630
2023-11-03	5.880	5.980	5.650	5.710	5.550	9,946
2023-11-02	5.650	5.850	5.510	5.710	5.550	8,564
2023-11-01	5.650	5.720	5.620	5.650	5.492	1,860
2023-10-31	5.650	5.710	5.650	5.650	5.492	10,509
2023-10-30	5.660	5.700	5.650	5.660	5.501	8,413
2023-10-27	5.740	5.760	5.510	5.730	5.570	24,412
2023-10-26	5.810	5.810	5.500	5.510	5.356	5,770
2023-10-25	5.900	5.900	5.720	5.810	5.647	2,421
2023-10-24	5.960	5.980	5.900	5.900	5.735	2,357
2023-10-23	5.920	5.960	5.920	5.930	5.764	1,327
2023-10-20	5.980	6.040	5.950	5.960	5.793	8,901
2023-10-19	6.040	6.040	5.950	5.950	5.783	5,097
2023-10-18	5.960	6.020	5.950	6.000	5.832	2,245
2023-10-17	6.100	6.120	5.980	5.990	5.822	2,130
2023-10-16	6.200	6.200	5.950	6.100	5.929	3,153
2023-10-13	6.260	6.260	6.160	6.160	5.987	2,057
2023-10-12	6.420	6.420	6.230	6.230	6.056	1,022
2023-10-11	6.480	6.490	6.390	6.420	6.240	422
2023-10-10	6.320	6.500	6.260	6.490	6.308	8,760
2023-10-09	6.050	6.250	6.000	6.020	5.851	3,185
2023-10-06	6.000	6.140	5.950	5.950	5.783	5,239
2023-10-05	6.040	6.040	5.960	6.000	5.832	11,622
2023-10-04	6.020	6.110	6.000	6.000	5.832	2,044
2023-10-03	6.160	6.180	6.000	6.010	5.842	2,836
2023-10-02	5.960	6.200	5.920	6.190	6.017	7,375
2023-09-29	6.260	6.390	5.920	6.000	5.832	6,246

← NewerPage 13 of 22 · 1,285 trading daysOlder →

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.