Guillemot Corporation S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	7.200	7.200	6.820	6.900	6.474	21,532
2023-04-11	7.310	7.380	7.130	7.170	6.727	11,987
2023-04-06	7.540	7.560	7.370	7.370	6.914	4,371
2023-04-05	7.600	7.600	7.500	7.540	7.074	2,355
2023-04-04	7.660	7.700	7.570	7.600	7.130	3,745
2023-04-03	7.810	7.820	7.610	7.640	7.168	2,698
2023-03-31	7.620	7.840	7.620	7.660	7.187	7,067
2023-03-30	7.430	7.770	7.400	7.720	7.243	15,248
2023-03-29	7.100	7.370	7.010	7.370	6.914	9,629
2023-03-28	7.330	7.330	7.000	7.000	6.567	11,870
2023-03-27	7.900	7.900	7.210	7.230	6.783	20,504
2023-03-24	8.200	8.210	7.510	7.870	7.384	36,839
2023-03-23	8.480	8.500	8.370	8.440	7.918	3,015
2023-03-22	8.310	8.520	8.310	8.380	7.862	3,140
2023-03-21	8.250	8.410	8.250	8.410	7.890	3,526
2023-03-20	8.390	8.390	8.200	8.280	7.768	4,496
2023-03-17	8.520	8.600	8.400	8.400	7.881	8,817
2023-03-16	8.690	9.030	8.640	8.660	8.125	17,988
2023-03-15	9.150	9.150	8.620	8.680	8.144	11,560
2023-03-14	9.120	9.220	9.120	9.150	8.584	2,180
2023-03-13	9.570	9.570	9.110	9.120	8.556	10,167
2023-03-10	9.480	9.510	9.400	9.470	8.885	10,883
2023-03-09	9.310	9.510	9.310	9.510	8.922	4,810
2023-03-08	9.250	9.400	9.210	9.310	8.735	8,659
2023-03-07	9.320	9.360	9.250	9.250	8.678	4,729
2023-03-06	9.390	9.480	9.300	9.320	8.744	6,838
2023-03-03	9.300	9.440	9.300	9.380	8.800	9,836
2023-03-02	9.000	9.170	8.820	9.110	8.547	13,568
2023-03-01	8.940	9.100	8.870	9.010	8.453	4,847
2023-02-28	9.110	9.110	8.890	8.970	8.416	12,991
2023-02-27	9.200	9.250	9.140	9.140	8.575	5,338
2023-02-24	9.640	9.640	9.200	9.210	8.641	11,101
2023-02-23	9.730	9.790	9.510	9.630	9.035	12,888
2023-02-22	9.860	9.860	9.710	9.710	9.110	3,870
2023-02-21	9.920	10.000	9.800	9.890	9.279	7,449
2023-02-20	9.750	10.000	9.630	9.920	9.307	17,175
2023-02-17	9.520	9.900	9.180	9.660	9.063	25,270
2023-02-16	9.300	9.650	9.190	9.490	8.903	21,519
2023-02-15	9.020	9.550	8.980	9.390	8.810	41,965
2023-02-14	8.500	9.100	8.040	9.080	8.519	45,942
2023-02-13	8.870	8.980	8.480	8.600	8.068	15,929
2023-02-10	9.010	9.010	8.860	8.900	8.350	7,471
2023-02-09	9.300	9.330	8.840	9.000	8.444	32,418
2023-02-08	9.270	9.380	9.230	9.310	8.735	7,840
2023-02-07	9.530	9.540	9.200	9.270	8.697	13,565
2023-02-06	10.100	10.140	9.090	9.630	9.035	43,087
2023-02-03	10.280	10.280	10.060	10.200	9.570	5,298
2023-02-02	10.280	10.280	10.040	10.200	9.570	15,371
2023-02-01	10.500	10.500	10.180	10.180	9.551	13,762
2023-01-31	10.260	10.580	9.920	10.500	9.851	28,707
2023-01-30	10.260	10.340	9.920	10.300	9.663	29,011
2023-01-27	10.440	10.940	9.110	10.460	9.813	223,225
2023-01-26	13.560	13.560	13.340	13.340	12.515	4,774
2023-01-25	13.400	13.560	13.400	13.540	12.703	1,535
2023-01-24	13.360	13.600	13.360	13.440	12.609	4,359
2023-01-23	13.120	13.500	13.120	13.300	12.478	3,949
2023-01-20	13.240	13.240	13.040	13.100	12.290	621
2023-01-19	13.140	13.140	12.740	13.140	12.328	6,895
2023-01-18	13.540	13.680	13.040	13.040	12.234	5,069
2023-01-17	13.460	13.600	12.960	13.440	12.609	6,513

← NewerPage 16 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.