Guillemot Corporation S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	6.690	6.780	6.600	6.700	6.512	6,471
2023-07-05	6.890	6.890	6.690	6.690	6.503	873
2023-07-04	6.580	6.830	6.580	6.830	6.639	8,688
2023-07-03	6.700	6.700	6.700	6.700	6.512	512
2023-06-30	6.700	6.710	6.700	6.700	6.512	1,815
2023-06-29	6.580	6.680	6.550	6.680	6.493	1,575
2023-06-28	6.630	6.730	6.580	6.580	6.396	2,326
2023-06-27	6.620	6.630	6.620	6.630	6.444	671
2023-06-26	6.650	6.650	6.590	6.620	6.435	3,419
2023-06-23	6.820	6.820	6.550	6.570	6.386	5,526
2023-06-22	6.850	6.860	6.510	6.830	6.639	20,164
2023-06-21	7.450	7.450	6.820	6.860	6.668	25,926
2023-06-20	7.490	7.500	7.340	7.400	7.193	1,066
2023-06-19	7.430	7.430	7.220	7.390	7.183	2,159
2023-06-16	7.270	7.370	7.230	7.230	7.027	2,510
2023-06-15	7.300	7.320	7.220	7.270	7.066	10,734
2023-06-14	7.350	7.390	7.280	7.340	7.134	5,712
2023-06-13	7.520	7.520	7.350	7.380	7.173	2,804
2023-06-12	7.600	7.600	7.390	7.420	7.212	10,776
2023-06-09	7.400	7.520	7.270	7.500	7.290	7,795
2023-06-08	7.060	7.700	7.060	7.400	7.193	18,216
2023-06-07	7.130	7.150	7.020	7.030	6.833	5,325
2023-06-06	6.950	7.230	6.950	7.190	6.746	9,060
2023-06-05	6.950	7.070	6.950	6.950	6.520	14,732
2023-06-02	6.900	6.980	6.900	6.950	6.520	3,475
2023-06-01	6.880	6.960	6.730	6.830	6.408	5,304
2023-05-31	6.730	6.910	6.730	6.880	6.455	1,286
2023-05-30	6.980	6.980	6.760	6.820	6.398	3,084
2023-05-29	6.790	6.900	6.790	6.890	6.464	886
2023-05-26	6.790	6.790	6.720	6.790	6.370	1,184
2023-05-25	6.740	6.770	6.730	6.740	6.323	3,042
2023-05-24	6.840	6.840	6.730	6.740	6.323	1,660
2023-05-23	6.980	6.980	6.840	6.840	6.417	4,504
2023-05-22	6.910	7.000	6.870	7.000	6.567	5,244
2023-05-19	7.000	7.060	6.910	6.910	6.483	4,380
2023-05-18	7.020	7.020	6.970	7.000	6.567	308
2023-05-17	7.040	7.040	7.010	7.010	6.577	5,871
2023-05-16	6.830	7.150	6.830	7.030	6.596	25,663
2023-05-15	6.810	6.880	6.800	6.810	6.389	22,992
2023-05-12	6.800	6.830	6.740	6.760	6.342	1,255
2023-05-11	6.840	6.900	6.760	6.800	6.380	11,653
2023-05-10	7.020	7.200	6.810	6.820	6.398	16,197
2023-05-09	6.760	7.040	6.700	6.970	6.539	10,568
2023-05-08	6.690	6.690	6.520	6.690	6.277	4,272
2023-05-05	6.710	6.730	6.500	6.530	6.126	14,782
2023-05-04	6.900	6.900	6.700	6.700	6.286	2,269
2023-05-03	6.810	6.950	6.810	6.900	6.474	4,328
2023-05-02	6.790	6.910	6.680	6.910	6.483	12,703
2023-04-28	6.510	6.900	6.460	6.730	6.314	21,351
2023-04-27	6.900	6.900	6.560	6.610	6.201	11,016
2023-04-26	6.930	6.990	6.830	6.860	6.436	7,198
2023-04-25	7.130	7.130	6.930	6.930	6.502	4,185
2023-04-24	7.090	7.130	7.000	7.130	6.689	6,832
2023-04-21	7.130	7.150	6.910	7.150	6.708	14,317
2023-04-20	7.000	7.130	7.000	7.130	6.689	9,197
2023-04-19	7.010	7.170	7.010	7.110	6.671	4,003
2023-04-18	7.080	7.160	6.980	7.000	6.567	3,695
2023-04-17	7.130	7.330	6.960	6.980	6.549	14,552
2023-04-14	7.020	7.150	7.020	7.030	6.596	4,324
2023-04-13	6.900	7.200	6.740	7.020	6.586	24,044

← NewerPage 15 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.