Guillemot Corporation S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	13.000	13.000	12.740	12.900	12.103	6,994
2022-10-21	13.000	13.480	12.820	13.000	12.196	9,692
2022-10-20	13.160	13.200	12.880	13.000	12.196	3,821
2022-10-19	13.060	13.300	12.920	13.180	12.365	11,057
2022-10-18	13.060	13.120	12.860	13.000	12.196	2,700
2022-10-17	13.160	13.180	12.900	13.060	12.253	4,834
2022-10-14	13.120	13.400	12.940	13.200	12.384	20,723
2022-10-13	12.800	12.800	12.160	12.500	11.727	7,253
2022-10-12	13.000	13.000	12.540	12.800	12.009	2,908
2022-10-11	12.720	13.020	12.700	13.020	12.215	4,042
2022-10-10	12.520	12.720	12.440	12.720	11.934	6,340
2022-10-07	12.760	12.880	12.280	12.520	11.746	9,233
2022-10-06	12.740	13.800	12.580	12.700	11.915	20,169
2022-10-05	12.200	12.680	12.060	12.640	11.859	17,358
2022-10-04	12.080	12.500	11.980	12.100	11.352	26,913
2022-10-03	12.200	12.300	11.800	12.080	11.333	18,773
2022-09-30	11.300	12.380	11.300	12.100	11.352	55,260
2022-09-29	10.400	10.640	10.320	10.500	9.851	5,000
2022-09-28	10.000	10.800	9.810	10.300	9.663	21,767
2022-09-27	9.750	10.240	9.700	10.140	9.513	15,619
2022-09-26	10.000	10.080	9.600	9.650	9.054	36,471
2022-09-23	10.800	10.820	9.750	10.100	9.476	23,881
2022-09-22	11.520	11.600	10.900	10.900	10.226	8,227
2022-09-21	11.640	11.740	11.460	11.620	10.902	2,909
2022-09-20	11.360	11.580	11.360	11.540	10.827	5,968
2022-09-19	11.840	11.840	11.340	11.360	10.658	6,657
2022-09-16	12.200	12.200	11.840	11.920	11.183	5,646
2022-09-15	12.420	12.520	12.200	12.200	11.446	2,815
2022-09-14	12.240	13.300	12.240	12.420	11.652	2,867
2022-09-13	12.520	12.720	12.100	12.240	11.483	5,768
2022-09-12	12.100	12.720	12.100	12.520	11.746	9,896
2022-09-09	11.960	12.100	11.880	12.100	11.352	9,082
2022-09-08	12.440	12.520	11.900	12.080	11.333	9,090
2022-09-07	12.580	12.720	12.440	12.540	11.765	11,120
2022-09-06	12.720	12.860	12.360	12.500	11.727	6,351
2022-09-05	13.200	13.200	12.720	12.720	11.934	5,048
2022-09-02	13.600	13.620	13.120	13.200	12.384	8,075
2022-09-01	13.880	13.880	13.660	13.740	12.891	26,392
2022-08-31	13.940	13.940	13.660	13.880	13.022	8,532
2022-08-30	13.280	14.140	13.280	13.940	13.078	10,222
2022-08-29	13.420	13.560	13.260	13.380	12.553	11,129
2022-08-26	13.820	13.820	13.240	13.440	12.609	22,567
2022-08-25	13.800	13.900	13.660	13.840	12.985	3,931
2022-08-24	13.900	13.940	13.700	13.700	12.853	3,324
2022-08-23	13.860	13.980	13.800	13.980	13.116	2,352
2022-08-22	14.240	14.240	13.800	13.880	13.022	7,848
2022-08-19	14.340	14.340	14.140	14.140	13.266	5,767
2022-08-18	14.480	14.480	14.140	14.340	13.454	11,377
2022-08-17	14.380	14.460	14.300	14.440	13.547	6,293
2022-08-16	14.380	14.580	14.280	14.380	13.491	11,426
2022-08-15	14.400	14.580	14.400	14.480	13.585	7,444
2022-08-12	13.900	14.400	13.880	14.400	13.510	18,656
2022-08-11	13.720	14.380	13.720	13.920	13.060	12,191
2022-08-10	14.360	14.360	13.400	13.620	12.778	14,147
2022-08-09	14.380	14.400	14.200	14.380	13.491	10,589
2022-08-08	14.280	14.500	14.180	14.400	13.510	11,227
2022-08-05	13.860	14.220	13.860	14.140	13.266	17,061
2022-08-04	12.920	14.200	12.900	13.760	12.909	55,197
2022-08-03	12.800	13.000	12.720	12.820	12.028	8,298
2022-08-02	12.800	12.800	12.600	12.720	11.934	6,295

← NewerPage 18 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.