Guillemot Corporation S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	12.860	13.000	12.780	12.780	11.990	7,714
2022-07-29	12.600	13.480	12.600	12.940	12.140	66,430
2022-07-28	12.300	12.440	12.040	12.440	11.671	17,101
2022-07-27	12.100	12.200	11.840	12.200	11.446	11,396
2022-07-26	12.300	12.360	12.000	12.000	11.258	6,093
2022-07-25	12.580	12.600	12.260	12.400	11.634	6,858
2022-07-22	12.560	12.760	12.420	12.580	11.802	10,349
2022-07-21	12.520	12.600	12.320	12.560	11.784	2,162
2022-07-20	12.100	12.640	12.100	12.520	11.746	10,907
2022-07-19	11.780	12.100	11.780	12.100	11.352	1,633
2022-07-18	11.900	12.000	11.760	11.780	11.052	4,196
2022-07-15	11.900	11.900	11.780	11.800	11.071	2,318
2022-07-14	12.200	12.360	11.800	11.800	11.071	2,848
2022-07-13	11.700	12.200	11.700	12.200	11.446	8,654
2022-07-12	11.980	12.000	11.620	11.700	10.977	2,244,752
2022-07-11	11.800	12.000	11.700	12.000	11.258	4,330
2022-07-08	11.920	12.100	11.460	11.800	11.071	14,717
2022-07-07	11.100	11.960	11.100	11.960	11.221	18,312
2022-07-06	10.740	11.160	10.740	11.020	10.339	9,645
2022-07-05	10.900	11.180	10.740	10.740	10.076	8,708
2022-07-04	10.700	10.900	10.640	10.840	10.170	8,545
2022-07-01	11.000	11.120	10.820	10.880	10.208	5,900
2022-06-30	11.380	11.400	10.780	11.300	10.602	11,903
2022-06-29	11.200	11.300	11.200	11.280	10.583	3,632
2022-06-28	11.460	11.460	11.220	11.220	10.527	3,421
2022-06-27	11.260	11.500	11.180	11.360	10.658	6,155
2022-06-24	10.900	11.360	10.800	11.160	10.470	13,780
2022-06-23	10.800	11.000	10.720	10.800	10.132	3,037
2022-06-22	11.160	11.160	10.600	10.900	10.226	15,535
2022-06-21	10.800	11.360	10.800	11.180	10.489	7,132
2022-06-20	10.980	11.180	10.800	10.800	10.132	7,776
2022-06-17	11.140	11.340	10.920	11.180	10.489	9,937
2022-06-16	11.780	11.780	10.960	11.040	10.358	16,499
2022-06-15	11.600	11.860	11.460	11.780	11.052	10,932
2022-06-14	12.020	12.020	11.440	11.560	10.611	18,693
2022-06-13	12.400	12.600	11.900	11.920	10.941	30,038
2022-06-10	13.340	13.340	12.720	12.800	11.749	11,850
2022-06-09	13.100	13.460	13.000	13.440	12.337	11,093
2022-06-08	13.100	13.100	12.840	13.100	12.024	2,860
2022-06-07	13.080	13.180	12.840	13.000	11.933	5,167
2022-06-06	12.900	13.180	12.880	13.180	12.098	2,904
2022-06-03	12.780	13.100	12.780	12.800	11.749	8,781
2022-06-02	12.800	12.800	12.680	12.800	11.749	2,315
2022-06-01	12.900	13.020	12.680	12.680	11.639	4,872
2022-05-31	13.000	13.060	12.700	13.000	11.933	7,282
2022-05-30	12.840	13.080	12.780	13.000	11.933	12,659
2022-05-27	12.340	12.840	12.340	12.800	11.749	15,883
2022-05-26	12.440	12.660	12.240	12.240	11.235	9,327
2022-05-25	12.160	12.440	12.040	12.340	11.327	6,757
2022-05-24	12.660	12.660	12.160	12.160	11.162	15,400
2022-05-23	13.000	13.000	12.500	12.660	11.621	6,925
2022-05-20	12.800	13.020	12.620	12.940	11.878	11,309
2022-05-19	12.460	12.760	12.360	12.660	11.621	8,237
2022-05-18	12.660	12.880	12.580	12.760	11.712	11,603
2022-05-17	12.420	12.780	12.280	12.660	11.621	14,013
2022-05-16	12.500	12.500	12.220	12.320	11.309	6,972
2022-05-13	12.200	12.400	12.060	12.300	11.290	11,807
2022-05-12	11.980	12.200	11.660	12.200	11.198	36,019
2022-05-11	12.000	12.340	11.960	11.980	10.996	7,653
2022-05-10	12.060	12.420	12.000	12.160	11.162	8,972

← NewerPage 19 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.