Guillemot Corporation S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	6.300	6.420	6.200	6.420	6.240	3,097
2023-09-27	6.350	6.350	6.300	6.300	6.124	3,352
2023-09-26	6.400	6.420	6.300	6.350	6.172	2,759
2023-09-25	6.300	6.540	6.300	6.380	6.201	2,429
2023-09-22	6.300	6.340	6.300	6.300	6.124	5,451
2023-09-21	6.340	6.340	6.300	6.300	6.124	1,472
2023-09-20	6.310	6.500	6.280	6.310	6.133	3,828
2023-09-19	6.620	6.620	6.260	6.310	6.133	8,969
2023-09-18	6.690	6.710	6.550	6.620	6.435	5,168
2023-09-15	6.750	6.750	6.650	6.690	6.503	624
2023-09-14	6.760	6.760	6.600	6.750	6.561	1,476
2023-09-13	6.600	6.760	6.600	6.760	6.571	3,104
2023-09-12	6.740	6.740	6.610	6.640	6.454	3,828
2023-09-11	6.760	6.760	6.620	6.700	6.512	4,044
2023-09-08	6.700	6.740	6.670	6.730	6.541	667
2023-09-07	6.780	6.880	6.680	6.700	6.512	1,999
2023-09-06	6.800	6.800	6.750	6.780	6.590	2,946
2023-09-05	6.830	6.860	6.770	6.800	6.610	53,581
2023-09-04	6.940	7.000	6.830	6.830	6.639	3,855
2023-09-01	7.050	7.100	6.990	7.020	6.823	747
2023-08-31	7.120	7.120	7.020	7.020	6.823	3,310
2023-08-30	7.150	7.150	7.020	7.040	6.843	2,469
2023-08-29	7.020	7.290	7.000	7.150	6.950	3,704
2023-08-28	7.020	7.280	7.000	7.020	6.823	14,805
2023-08-25	6.800	7.280	6.800	7.020	6.823	10,883
2023-08-24	6.800	6.970	6.800	6.800	6.610	2,746
2023-08-23	7.000	7.000	6.810	6.990	6.794	3,651
2023-08-22	6.920	7.000	6.800	7.000	6.804	2,440
2023-08-21	6.920	7.010	6.920	6.920	6.726	1,948
2023-08-18	7.080	7.110	6.600	6.950	6.755	20,068
2023-08-17	7.380	7.380	7.160	7.200	6.998	2,276
2023-08-16	7.460	7.600	7.200	7.400	7.193	8,502
2023-08-15	7.060	7.630	7.060	7.430	7.222	23,852
2023-08-14	7.150	7.180	7.040	7.060	6.862	1,007
2023-08-11	7.000	7.240	6.840	7.150	6.950	10,143
2023-08-10	6.820	7.000	6.640	7.000	6.804	7,525
2023-08-09	6.690	6.830	6.600	6.790	6.600	2,533
2023-08-08	6.710	6.710	6.600	6.690	6.503	1,927
2023-08-07	6.850	6.860	6.710	6.710	6.522	1,280
2023-08-04	6.640	6.840	6.610	6.840	6.648	2,276
2023-08-03	6.720	6.720	6.600	6.640	6.454	3,386
2023-08-02	6.920	6.920	6.550	6.680	6.493	13,119
2023-08-01	7.050	7.090	6.860	6.870	6.678	31,472
2023-07-31	7.140	7.140	6.900	7.050	6.853	2,550
2023-07-28	7.050	7.060	6.860	7.040	6.843	16,822
2023-07-27	6.900	7.190	6.880	7.190	6.989	5,291
2023-07-26	6.900	6.990	6.870	6.900	6.707	4,172
2023-07-25	7.000	7.010	6.880	6.900	6.707	4,319
2023-07-24	6.840	6.960	6.840	6.960	6.765	3,349
2023-07-21	7.230	7.230	6.850	6.850	6.658	6,542
2023-07-20	7.040	7.300	6.980	7.220	7.018	14,127
2023-07-19	6.870	7.040	6.850	7.040	6.843	3,445
2023-07-18	6.870	6.870	6.830	6.870	6.678	1,273
2023-07-17	6.750	6.870	6.660	6.830	6.639	2,563
2023-07-14	6.700	6.750	6.700	6.750	6.561	298
2023-07-13	6.750	6.760	6.700	6.700	6.512	751
2023-07-12	6.600	6.780	6.600	6.750	6.561	5,314
2023-07-11	6.580	6.660	6.580	6.600	6.415	2,451
2023-07-10	6.600	6.770	6.570	6.570	6.386	1,624
2023-07-07	6.700	6.700	6.570	6.700	6.512	9,206

← NewerPage 14 of 22 · 1,281 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.