Guillemot Corporation S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	13.460	13.600	12.960	13.440	12.609	6,513
2023-01-16	13.760	13.900	13.440	13.500	12.666	6,646
2023-01-13	13.500	13.680	13.500	13.600	12.759	3,418
2023-01-12	13.940	14.000	13.060	13.440	12.609	20,636
2023-01-11	13.720	14.020	13.720	14.020	13.153	3,906
2023-01-10	14.000	14.000	13.400	13.620	12.778	9,657
2023-01-09	13.660	14.040	13.660	13.800	12.947	8,348
2023-01-06	13.700	14.080	13.520	13.520	12.684	16,925
2023-01-05	13.080	13.480	12.820	13.400	12.572	12,307
2023-01-04	13.220	13.240	13.060	13.080	12.272	7,945
2023-01-03	13.100	13.200	13.100	13.200	12.384	9,239
2023-01-02	12.920	13.000	12.780	13.000	12.196	8,129
2022-12-30	12.440	13.000	12.440	12.820	12.028	17,827
2022-12-29	12.040	12.380	12.040	12.340	11.577	1,552
2022-12-28	11.920	12.200	11.900	12.140	11.390	2,130
2022-12-27	12.180	12.340	11.980	12.000	11.258	3,030
2022-12-23	12.140	12.260	12.140	12.260	11.502	1,146
2022-12-22	12.240	12.400	12.140	12.140	11.390	5,517
2022-12-21	12.200	12.400	12.160	12.240	11.483	1,813
2022-12-20	12.340	12.340	12.200	12.300	11.540	3,982
2022-12-19	12.200	12.660	12.160	12.340	11.577	7,774
2022-12-16	12.460	12.460	12.100	12.200	11.446	5,505
2022-12-15	12.500	12.500	12.200	12.360	11.596	2,194
2022-12-14	12.080	12.680	12.060	12.400	11.634	16,724
2022-12-13	12.000	12.100	11.820	12.080	11.333	18,677
2022-12-12	12.100	12.100	11.840	12.000	11.258	5,392
2022-12-09	12.120	12.180	11.860	12.180	11.427	5,254
2022-12-08	11.840	12.140	11.840	12.080	11.333	7,739
2022-12-07	12.080	12.080	11.840	11.840	11.108	2,400
2022-12-06	12.100	12.180	11.860	12.080	11.333	7,435
2022-12-05	11.800	12.100	11.800	12.000	11.258	8,045
2022-12-02	11.980	12.040	11.800	12.000	11.258	4,074
2022-12-01	12.140	12.260	11.980	11.980	11.240	5,713
2022-11-30	12.300	12.300	11.980	12.140	11.390	1,820
2022-11-29	12.320	12.320	12.000	12.300	11.540	2,675
2022-11-28	12.100	12.400	12.040	12.320	11.559	4,903
2022-11-25	11.860	12.300	11.860	12.200	11.446	4,644
2022-11-24	11.820	12.020	11.720	11.760	11.033	5,374
2022-11-23	12.140	12.160	11.800	11.820	11.089	4,913
2022-11-22	12.340	12.340	12.140	12.140	11.390	917
2022-11-21	12.700	12.700	12.240	12.340	11.577	9,929
2022-11-18	12.700	12.700	12.600	12.700	11.915	1,981
2022-11-17	12.540	12.640	12.540	12.640	11.859	1,955
2022-11-16	12.740	12.780	12.540	12.540	11.765	1,034
2022-11-15	12.540	12.740	12.540	12.740	11.953	3,057
2022-11-14	12.780	12.780	12.540	12.540	11.765	4,407
2022-11-11	12.600	12.700	12.400	12.680	11.896	5,235
2022-11-10	12.500	12.600	12.400	12.600	11.821	2,987
2022-11-09	12.340	12.500	12.260	12.500	11.727	8,366
2022-11-08	12.140	12.440	12.140	12.340	11.577	4,591
2022-11-07	12.180	12.180	11.940	12.140	11.390	9,587
2022-11-04	11.680	12.180	11.680	12.140	11.390	12,448
2022-11-03	11.440	11.720	11.340	11.580	10.864	3,217
2022-11-02	11.940	11.940	11.360	11.540	10.827	4,811
2022-11-01	11.760	12.120	11.700	11.840	11.108	9,585
2022-10-31	12.560	12.560	11.700	11.760	11.033	18,312
2022-10-28	13.000	13.000	12.300	12.560	11.784	28,541
2022-10-27	13.000	13.100	12.840	13.000	12.196	6,836
2022-10-26	13.140	13.140	12.900	13.040	12.234	7,006
2022-10-25	12.920	13.200	12.900	13.140	12.328	13,214

← NewerPage 17 of 22 · 1,286 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.